ARKW Options Chain — ARK Next Generation Internet ETF

Calls		Puts
1	1	—	—	$97.30	$99.80	$64.27	$0.30	$0.00	$0.75	—	—	1	1
Call · $60 In the money Daily-bar session Feb 11, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $64.27 Breakeven $124.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.30 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$92.30	$95.50	—	—	$0.00	$0.75	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$87.30	$90.50	$55.82	—	$0.00	$2.50	—	—	—	—
Call · $70 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $55.82 Breakeven $125.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$82.30	$85.50	—	—	$0.00	$2.50	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$77.30	$80.50	$43.90	—	$0.00	$2.50	—	—	—	—
Call · $80 In the money Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $43.90 Breakeven $123.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	1	—	—	$72.50	$74.80	$52.30	—	$0.00	$1.95	—	—	—	—
Call · $85 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $52.30 Breakeven $137.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$67.30	$70.50	$43.90	$0.01	$0.00	$2.50	—	—	1	5
Call · $90 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $43.90 Breakeven $133.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $0.01 Breakeven $89.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
22	42	—	—	$62.60	$64.80	$35.10	—	$0.00	$1.95	—	—	—	—
Call · $95 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $35.10 Breakeven $130.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
78	1	—	—	$57.30	$60.50	$38.00	$0.88	$0.00	$2.50	—	—	2	70
Call · $100 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $38.00 Breakeven $138.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $0.88 Breakeven $99.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this put
64	2	—	—	$52.30	$55.50	$23.49	$0.71	$0.00	$1.20	—	—	43	44
Call · $105 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $23.49 Breakeven $128.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.71 Breakeven $104.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
26	12	—	—	$47.30	$50.50	$22.46	$0.10	$0.00	$0.75	—	—	1	14
Call · $110 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $22.46 Breakeven $132.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.10 Breakeven $109.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
11	2	—	—	$42.30	$45.50	$37.57	$0.69	$0.00	$0.75	—	—	1	50
Call · $115 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $37.57 Breakeven $152.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.69 Breakeven $114.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$37.30	$40.50	$37.19	$0.28	$0.00	$0.95	—	—	4	69
Call · $120 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $37.19 Breakeven $157.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.28 Breakeven $119.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$32.30	$35.50	$27.80	$2.25	$0.00	$0.75	—	—	1	74
Call · $125 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $27.80 Breakeven $152.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $2.25 Breakeven $122.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$27.30	$30.50	$20.42	$0.05	$0.00	$1.20	—	—	1	39
Call · $130 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $20.42 Breakeven $150.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$22.30	$25.20	$16.90	$0.25	$0.00	$0.75	—	—	1	52
Call · $135 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.677 UTC Last $16.90 Breakeven $151.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.25 Breakeven $134.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$20.20	$23.50	$7.71	$4.27	$0.00	$0.75	—	—	43	757
Call · $137 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $7.71 Breakeven $144.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $137 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $4.27 Breakeven $132.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 757 OI effective date Sep 3, 2026 Model this put
5	2	—	—	$19.20	$22.50	$16.22	$3.32	$0.00	$0.75	—	—	40	786
Call · $138 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $16.22 Breakeven $154.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $3.32 Breakeven $134.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 786 OI effective date Sep 3, 2026 Model this put
—	1	39.8%	0.967	$19.00	$21.50	$14.55	$18.37	$0.00	$0.95	—	—	52	279
Call · $139 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.522 UTC Last $14.55 Breakeven $153.55 Implied vol 39.8% Delta 0.967 ≈97% ITM Gamma 0.006 Theta -0.047 Vega 0.022 Open interest — OI effective date — Model this call Put · $139 Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $18.37 Breakeven $120.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 279 OI effective date Sep 3, 2026 Model this put
23	1	—	—	$17.40	$20.50	$14.55	$0.49	$0.00	$0.75	—	—	3	228
Call · $140 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $14.55 Breakeven $154.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:30.081 UTC Last $0.49 Breakeven $139.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 228 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$16.50	$19.30	$17.20	$18.70	$0.00	$0.75	—	—	4	1
Call · $141 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.677 UTC Last $17.20 Breakeven $158.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $18.70 Breakeven $122.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
14	4	—	—	$15.50	$18.50	$15.93	$22.50	$0.00	$0.95	—	—	252	126
Call · $142 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $15.93 Breakeven $157.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $22.50 Breakeven $119.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 3, 2026 Model this put
—	—	34.4%	0.953	$15.00	$17.60	—	$4.70	$0.00	$0.95	—	—	20	252
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol 34.4% Delta 0.953 ≈95% ITM Gamma 0.01 Theta -0.052 Vega 0.029 Open interest — OI effective date — Model this call Put · $143 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $4.70 Breakeven $138.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 252 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$13.20	$16.40	$6.80	$25.32	$0.00	$1.05	—	—	122	61
Call · $144 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:59.677 UTC Last $6.80 Breakeven $150.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $25.32 Breakeven $118.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$12.70	$15.30	$16.00	$0.65	$0.00	$0.90	—	—	1	5
Call · $145 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $16.00 Breakeven $161.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.407 UTC Last $0.65 Breakeven $144.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$11.50	$14.40	$6.33	$25.38	$0.00	$2.45	—	—	2	1
Call · $146 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $6.33 Breakeven $152.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $146 Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $25.38 Breakeven $120.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
10	3	—	—	$10.70	$13.50	$13.20	$1.85	$0.00	$1.30	—	—	2	2
Call · $147 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.677 UTC Last $13.20 Breakeven $160.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $147 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $1.85 Breakeven $145.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	21.7%	0.963	$9.80	$12.60	—	—	$0.00	$2.25	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.726 UTC Last — Breakeven — Implied vol 21.7% Delta 0.963 ≈96% ITM Gamma 0.012 Theta -0.034 Vega 0.024 Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	23.2%	0.936	$8.80	$11.80	$5.52	—	$0.00	$2.40	—	—	—	—
Call · $149 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.726 UTC Last $5.52 Breakeven $154.52 Implied vol 23.2% Delta 0.936 ≈94% ITM Gamma 0.018 Theta -0.047 Vega 0.038 Open interest — OI effective date — Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	1	25.5%	0.894	$8.00	$11.00	$7.60	$2.64	$0.05	$1.40	-0.148	30.8%	1	40
Call · $150 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $7.60 Breakeven $157.60 Implied vol 25.5% Delta 0.894 ≈89% ITM Gamma 0.024 Theta -0.067 Vega 0.055 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $2.64 Breakeven $147.36 Implied vol 30.8% Delta -0.148 ≈15% ITM Gamma 0.025 Theta -0.08 Vega 0.069 Open interest 40 OI effective date Sep 3, 2026 Model this put
—	2	28.7%	0.84	$7.90	$9.80	$11.06	—	$0.00	$2.75	—	—	—	—
Call · $151 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:59.522 UTC Last $11.06 Breakeven $162.06 Implied vol 28.7% Delta 0.84 ≈84% ITM Gamma 0.028 Theta -0.093 Vega 0.073 Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	28.2%	0.812	$7.10	$8.90	$8.14	—	$0.00	$2.95	—	—	—	—
Call · $152 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.511 UTC Last $8.14 Breakeven $160.14 Implied vol 28.2% Delta 0.812 ≈81% ITM Gamma 0.032 Theta -0.1 Vega 0.081 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	25.7%	0.798	$5.60	$8.40	$4.30	$2.10	$0.30	$3.50	-0.273	36.5%	1	1
Call · $153 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.733 UTC Last $4.30 Breakeven $157.30 Implied vol 25.7% Delta 0.798 ≈80% ITM Gamma 0.037 Theta -0.095 Vega 0.085 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $153 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.408 UTC Last $2.10 Breakeven $150.90 Implied vol 36.5% Delta -0.273 ≈27% ITM Gamma 0.03 Theta -0.135 Vega 0.1 Open interest 1 OI effective date Sep 3, 2026 Model this put
6	4	25.3%	0.761	$4.80	$7.60	$3.04	$33.20	$0.55	$3.10	-0.288	32.7%	102	51
Call · $154 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $3.04 Breakeven $157.04 Implied vol 25.3% Delta 0.761 ≈76% ITM Gamma 0.041 Theta -0.102 Vega 0.093 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $154 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $33.20 Breakeven $120.80 Implied vol 32.7% Delta -0.288 ≈29% ITM Gamma 0.035 Theta -0.124 Vega 0.102 Open interest 51 OI effective date Sep 3, 2026 Model this put
17	2	26%	0.712	$4.10	$7.00	$6.95	$2.60	$0.90	$3.90	-0.334	35%	2	3
Call · $155 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.732 UTC Last $6.95 Breakeven $161.95 Implied vol 26% Delta 0.712 ≈71% ITM Gamma 0.044 Theta -0.113 Vega 0.102 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.409 UTC Last $2.60 Breakeven $152.40 Implied vol 35% Delta -0.334 ≈33% ITM Gamma 0.035 Theta -0.141 Vega 0.109 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	27.5%	0.658	$3.70	$6.40	$2.30	$20.49	$1.20	$4.10	-0.367	33.9%	1	1
Call · $156 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.056 UTC Last $2.30 Breakeven $158.30 Implied vol 27.5% Delta 0.658 ≈66% ITM Gamma 0.045 Theta -0.127 Vega 0.11 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $156 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $20.49 Breakeven $135.51 Implied vol 33.9% Delta -0.367 ≈37% ITM Gamma 0.037 Theta -0.141 Vega 0.113 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	1	27.7%	0.611	$3.00	$5.90	$2.10	—	$1.65	$4.20	-0.402	32.8%	—	—
Call · $157 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.222 UTC Last $2.10 Breakeven $159.10 Implied vol 27.7% Delta 0.611 ≈61% ITM Gamma 0.046 Theta -0.132 Vega 0.115 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.512 UTC Last — Breakeven — Implied vol 32.8% Delta -0.402 ≈40% ITM Gamma 0.039 Theta -0.139 Vega 0.116 Open interest — OI effective date — Model this put
2	1	27.6%	0.564	$2.45	$5.30	$2.55	—	$2.05	$4.70	-0.442	32.8%	—	—
Call · $158 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.732 UTC Last $2.55 Breakeven $160.55 Implied vol 27.6% Delta 0.564 ≈56% ITM Gamma 0.048 Theta -0.134 Vega 0.118 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.512 UTC Last — Breakeven — Implied vol 32.8% Delta -0.442 ≈44% ITM Gamma 0.04 Theta -0.142 Vega 0.118 Open interest — OI effective date — Model this put
Underlying $158.91
—	—	27.9%	0.516	$2.00	$4.80	—	$35.12	$2.45	$5.50	-0.483	33.7%	2	1
Call · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.512 UTC Last — Breakeven — Implied vol 27.9% Delta 0.516 ≈52% ITM Gamma 0.048 Theta -0.136 Vega 0.12 Open interest — OI effective date — Model this call Put · $159 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $35.12 Breakeven $123.88 Implied vol 33.7% Delta -0.483 ≈48% ITM Gamma 0.039 Theta -0.147 Vega 0.12 Open interest 1 OI effective date Sep 3, 2026 Model this put
43	2	27.5%	0.468	$1.55	$4.20	$1.16	$24.05	$3.00	$6.00	-0.522	33.7%	10	10
Call · $160 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $1.16 Breakeven $161.16 Implied vol 27.5% Delta 0.468 ≈47% ITM Gamma 0.048 Theta -0.133 Vega 0.119 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:59.732 UTC Last $24.05 Breakeven $135.95 Implied vol 33.7% Delta -0.522 ≈52% ITM Gamma 0.039 Theta -0.146 Vega 0.12 Open interest 10 OI effective date Sep 3, 2026 Model this put
1	1	27.9%	0.422	$1.00	$4.00	$3.70	—	$3.60	$6.50	-0.561	33.6%	—	—
Call · $161 Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $3.70 Breakeven $164.70 Implied vol 27.9% Delta 0.422 ≈42% ITM Gamma 0.047 Theta -0.132 Vega 0.117 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 33.6% Delta -0.561 ≈56% ITM Gamma 0.039 Theta -0.143 Vega 0.118 Open interest — OI effective date — Model this put
4	4	29%	0.382	$0.70	$3.80	$2.65	—	$4.20	$7.00	-0.601	33.1%	—	—
Call · $162 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.408 UTC Last $2.65 Breakeven $164.65 Implied vol 29% Delta 0.382 ≈38% ITM Gamma 0.044 Theta -0.134 Vega 0.114 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 33.1% Delta -0.601 ≈60% ITM Gamma 0.039 Theta -0.137 Vega 0.116 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$2.50	$1.20	—	$6.30	$8.40	-0.728	30.3%	—	—
Call · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.824 UTC Last $1.20 Breakeven $166.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.676 UTC Last — Breakeven — Implied vol 30.3% Delta -0.728 ≈73% ITM Gamma 0.037 Theta -0.104 Vega 0.1 Open interest — OI effective date — Model this put
54	6	—	—	$0.00	$1.35	$0.80	$25.85	$9.90	$12.50	-0.907	26%	3	3
Call · $170 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.409 UTC Last $0.80 Breakeven $170.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $25.85 Breakeven $144.15 Implied vol 26% Delta -0.907 ≈91% ITM Gamma 0.021 Theta -0.034 Vega 0.05 Open interest 3 OI effective date Sep 3, 2026 Model this put
16	10	—	—	$0.00	$1.75	$0.20	—	$14.60	$17.80	-0.925	34.3%	—	—
Call · $175 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.043 UTC Last $0.20 Breakeven $175.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 34.3% Delta -0.925 ≈92% ITM Gamma 0.014 Theta -0.04 Vega 0.043 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.25	$1.37	—	$19.60	$22.40	-0.965	35.4%	—	—
Call · $180 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $1.37 Breakeven $181.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 35.4% Delta -0.965 ≈96% ITM Gamma 0.007 Theta -0.014 Vega 0.023 Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.40	$1.44	—	$24.60	$27.70	-0.948	47.7%	—	—
Call · $185 Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 13:31:24.598 UTC Last $1.44 Breakeven $186.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 47.7% Delta -0.948 ≈95% ITM Gamma 0.007 Theta -0.041 Vega 0.032 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$0.50	—	$29.60	$32.00	—	—	—	—
Call · $190 Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.50 Breakeven $190.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$34.60	$37.70	-0.956	61%	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 61% Delta -0.956 ≈96% ITM Gamma 0.005 Theta -0.046 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$39.60	$42.70	-0.959	67.2%	—	—
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 67.2% Delta -0.959 ≈96% ITM Gamma 0.004 Theta -0.049 Vega 0.026 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.00	$0.50	—	$44.60	$47.70	-0.961	73.2%	—	—
Call · $205 Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.50 Breakeven $205.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 73.2% Delta -0.961 ≈96% ITM Gamma 0.004 Theta -0.051 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$49.60	$52.00	—	—	—	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.539 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$1.00	$0.20	—	$54.60	$57.70	-0.964	84.7%	—	—
Call · $215 Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.20 Breakeven $215.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol 84.7% Delta -0.964 ≈96% ITM Gamma 0.003 Theta -0.056 Vega 0.024 Open interest — OI effective date — Model this put