BRZU Options Chain — Direxion Daily MSCI Brazil Bull 2X Shares ETF

Calls		Puts
—	—	—	—	$58.80	$61.60	—	—	$0.00	$0.75	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$53.70	$56.60	$55.55	$0.70	$0.00	$0.75	—	—	2	3
Call · $50 In the money Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:55:02.772 UTC Last $55.55 Breakeven $105.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:43.539 UTC Last $0.70 Breakeven $49.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$48.80	$51.60	$38.97	$1.02	$0.00	$0.75	—	—	6	3
Call · $55 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:16.873 UTC Last $38.97 Breakeven $93.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:42.994 UTC Last $1.02 Breakeven $53.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$43.50	$46.60	—	$1.40	$0.00	$0.75	—	—	2	3
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:02.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:42.436 UTC Last $1.40 Breakeven $58.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$38.40	$41.60	$31.77	$0.43	$0.00	$0.75	—	—	1	508
Call · $65 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:34.501 UTC Last $31.77 Breakeven $96.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:41.840 UTC Last $0.43 Breakeven $64.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 508 OI effective date Sep 3, 2026 Model this put
16	70	—	—	$33.80	$36.60	$21.50	$0.05	$0.00	$0.95	—	—	2	8
Call · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:02.742 UTC Last $21.50 Breakeven $91.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:02.456 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
6	2	—	—	$29.90	$32.70	$27.80	—	$0.00	$0.95	—	—	—	—
Call · $74 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:57:59.568 UTC Last $27.80 Breakeven $101.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	3	—	—	$28.70	$31.70	$11.41	$0.52	$0.05	$0.50	—	—	20	8
Call · $75 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.587 UTC Last $11.41 Breakeven $86.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:09.207 UTC Last $0.52 Breakeven $74.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.70	$30.70	—	—	$0.00	$2.00	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.356 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.90	$29.70	—	—	$0.00	$2.00	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.873 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	106.2%	0.942	$26.00	$28.70	—	$0.25	$0.00	$2.00	—	—	10	22
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.873 UTC Last — Breakeven — Implied vol 106.2% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.1 Vega 0.023 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:02.320 UTC Last $0.25 Breakeven $77.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	100.2%	0.944	$24.80	$27.80	—	$0.77	$0.00	$0.75	—	—	26	5
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol 100.2% Delta 0.944 ≈94% ITM Gamma 0.006 Theta -0.093 Vega 0.022 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:03.518 UTC Last $0.77 Breakeven $78.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	10	96.6%	0.942	$23.80	$26.80	$26.90	$0.97	$0.00	$0.75	—	—	2	36
Call · $80 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:55:07.289 UTC Last $26.90 Breakeven $106.90 Implied vol 96.6% Delta 0.942 ≈94% ITM Gamma 0.006 Theta -0.092 Vega 0.023 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:39.838 UTC Last $0.97 Breakeven $79.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
—	—	92.9%	0.94	$22.80	$25.80	—	—	$0.00	$0.75	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.767 UTC Last — Breakeven — Implied vol 92.9% Delta 0.94 ≈94% ITM Gamma 0.007 Theta -0.091 Vega 0.023 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	79.9%	0.956	$21.30	$24.90	—	$0.60	$0.00	$1.75	—	—	1	2
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.620 UTC Last — Breakeven — Implied vol 79.9% Delta 0.956 ≈96% ITM Gamma 0.006 Theta -0.065 Vega 0.019 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:03.518 UTC Last $0.60 Breakeven $81.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	91.5%	0.925	$21.00	$23.90	—	—	$0.00	$2.00	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.873 UTC Last — Breakeven — Implied vol 91.5% Delta 0.925 ≈92% ITM Gamma 0.008 Theta -0.106 Vega 0.028 Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	80.2%	0.938	$19.50	$23.00	$8.80	$1.50	$0.00	$2.00	—	—	2	2
Call · $84 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:02.608 UTC Last $8.80 Breakeven $92.80 Implied vol 80.2% Delta 0.938 ≈94% ITM Gamma 0.008 Theta -0.082 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:03.518 UTC Last $1.50 Breakeven $82.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	78.7%	0.931	$18.60	$22.00	—	$0.70	$0.00	$2.00	—	—	10	11
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.594 UTC Last — Breakeven — Implied vol 78.7% Delta 0.931 ≈93% ITM Gamma 0.009 Theta -0.087 Vega 0.026 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:03.519 UTC Last $0.70 Breakeven $84.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	80.4%	0.916	$17.80	$21.10	—	$7.42	$0.00	$2.00	—	—	1	1
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.812 UTC Last — Breakeven — Implied vol 80.4% Delta 0.916 ≈92% ITM Gamma 0.01 Theta -0.102 Vega 0.03 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:55:02.238 UTC Last $7.42 Breakeven $78.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	82.8%	0.898	$17.10	$20.20	—	$0.30	$0.00	$2.00	—	—	1	2
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:59.387 UTC Last — Breakeven — Implied vol 82.8% Delta 0.898 ≈90% ITM Gamma 0.011 Theta -0.12 Vega 0.035 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:38.901 UTC Last $0.30 Breakeven $86.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	83%	0.884	$16.30	$19.30	—	—	$0.00	$2.00	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.874 UTC Last — Breakeven — Implied vol 83% Delta 0.884 ≈88% ITM Gamma 0.012 Theta -0.131 Vega 0.039 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	75.2%	0.89	$15.00	$18.30	—	—	$0.00	$2.00	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol 75.2% Delta 0.89 ≈89% ITM Gamma 0.013 Theta -0.116 Vega 0.037 Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.256 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	100	78.8%	0.864	$14.40	$17.50	$9.20	$5.20	$0.05	$2.00	-0.128	76%	1	802
Call · $90 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:57:31.309 UTC Last $9.20 Breakeven $99.20 Implied vol 78.8% Delta 0.864 ≈86% ITM Gamma 0.014 Theta -0.138 Vega 0.043 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:33.305 UTC Last $5.20 Breakeven $84.80 Implied vol 76% Delta -0.128 ≈13% ITM Gamma 0.014 Theta -0.12 Vega 0.041 Open interest 802 OI effective date Sep 3, 2026 Model this put
—	1	77%	0.852	$13.50	$16.60	$6.31	—	$0.15	$2.00	-0.138	73.3%	—	—
Call · $91 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:01.076 UTC Last $6.31 Breakeven $97.31 Implied vol 77% Delta 0.852 ≈85% ITM Gamma 0.015 Theta -0.143 Vega 0.046 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.298 UTC Last — Breakeven — Implied vol 73.3% Delta -0.138 ≈14% ITM Gamma 0.015 Theta -0.121 Vega 0.043 Open interest — OI effective date — Model this put
—	—	74%	0.842	$12.50	$15.70	—	—	$0.00	$2.00	—	—	—	—
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.568 UTC Last — Breakeven — Implied vol 74% Delta 0.842 ≈84% ITM Gamma 0.017 Theta -0.143 Vega 0.048 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	73%	0.826	$11.60	$14.90	$18.12	—	$0.00	$3.00	—	—	—	—
Call · $93 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:55:04.567 UTC Last $18.12 Breakeven $111.12 Implied vol 73% Delta 0.826 ≈83% ITM Gamma 0.018 Theta -0.15 Vega 0.051 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	73.4%	0.804	$11.00	$14.00	—	—	$0.05	$3.00	-0.188	70.4%	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.874 UTC Last — Breakeven — Implied vol 73.4% Delta 0.804 ≈80% ITM Gamma 0.019 Theta -0.162 Vega 0.055 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.195 UTC Last — Breakeven — Implied vol 70.4% Delta -0.188 ≈19% ITM Gamma 0.019 Theta -0.142 Vega 0.053 Open interest — OI effective date — Model this put
22	20	73.4%	0.782	$10.20	$13.30	$4.40	$1.17	$0.15	$3.00	-0.2	67.1%	12	6
Call · $95 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:02.106 UTC Last $4.40 Breakeven $99.40 Implied vol 73.4% Delta 0.782 ≈78% ITM Gamma 0.02 Theta -0.171 Vega 0.058 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.180 UTC Last $1.17 Breakeven $93.83 Implied vol 67.1% Delta -0.2 ≈20% ITM Gamma 0.021 Theta -0.141 Vega 0.055 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	70.6%	0.766	$9.30	$12.40	—	$10.00	$0.30	$3.00	-0.215	64.1%	1	1
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:31.309 UTC Last — Breakeven — Implied vol 70.6% Delta 0.766 ≈77% ITM Gamma 0.022 Theta -0.171 Vega 0.061 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:29.465 UTC Last $10.00 Breakeven $86.00 Implied vol 64.1% Delta -0.215 ≈22% ITM Gamma 0.023 Theta -0.14 Vega 0.058 Open interest 1 OI effective date Sep 3, 2026 Model this put
11	10	69.2%	0.745	$8.50	$11.60	$10.00	$1.50	$1.00	$3.80	-0.261	71.8%	6	2
Call · $97 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:55:04.727 UTC Last $10.00 Breakeven $107.00 Implied vol 69.2% Delta 0.745 ≈75% ITM Gamma 0.024 Theta -0.175 Vega 0.063 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.566 UTC Last $1.50 Breakeven $95.50 Implied vol 71.8% Delta -0.261 ≈26% ITM Gamma 0.023 Theta -0.174 Vega 0.064 Open interest 2 OI effective date Sep 3, 2026 Model this put
8	2	67.5%	0.723	$7.60	$10.90	$9.80	$1.65	$1.00	$3.90	-0.277	67.7%	80	23
Call · $98 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:16.874 UTC Last $9.80 Breakeven $107.80 Implied vol 67.5% Delta 0.723 ≈72% ITM Gamma 0.025 Theta -0.178 Vega 0.066 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.578 UTC Last $1.65 Breakeven $96.35 Implied vol 67.7% Delta -0.277 ≈28% ITM Gamma 0.025 Theta -0.169 Vega 0.066 Open interest 23 OI effective date Sep 3, 2026 Model this put
10	10	62.6%	0.707	$6.30	$10.20	$1.50	—	$1.10	$4.00	-0.297	64.3%	—	—
Call · $99 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:16.872 UTC Last $1.50 Breakeven $100.50 Implied vol 62.6% Delta 0.707 ≈71% ITM Gamma 0.028 Theta -0.17 Vega 0.068 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.126 UTC Last — Breakeven — Implied vol 64.3% Delta -0.297 ≈30% ITM Gamma 0.027 Theta -0.166 Vega 0.068 Open interest — OI effective date — Model this put
70	10	64.6%	0.673	$6.00	$9.50	$3.77	$9.71	$1.80	$4.40	-0.331	67%	1	108
Call · $100 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:16.874 UTC Last $3.77 Breakeven $103.77 Implied vol 64.6% Delta 0.673 ≈67% ITM Gamma 0.028 Theta -0.184 Vega 0.071 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:23.725 UTC Last $9.71 Breakeven $90.29 Implied vol 67% Delta -0.331 ≈33% ITM Gamma 0.027 Theta -0.181 Vega 0.072 Open interest 108 OI effective date Sep 3, 2026 Model this put
24	2	64.8%	0.643	$5.40	$8.90	$1.60	$12.52	$1.80	$4.80	-0.357	64.4%	1	—
Call · $101 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:19.567 UTC Last $1.60 Breakeven $102.60 Implied vol 64.8% Delta 0.643 ≈64% ITM Gamma 0.029 Theta -0.19 Vega 0.074 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:32.886 UTC Last $12.52 Breakeven $88.48 Implied vol 64.4% Delta -0.357 ≈36% ITM Gamma 0.029 Theta -0.178 Vega 0.074 Open interest — OI effective date — Model this put
1	1	63.2%	0.614	$5.00	$7.90	$5.16	—	$2.35	$4.80	-0.386	62.5%	—	—
Call · $102 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:16.872 UTC Last $5.16 Breakeven $107.16 Implied vol 63.2% Delta 0.614 ≈61% ITM Gamma 0.031 Theta -0.19 Vega 0.076 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.807 UTC Last — Breakeven — Implied vol 62.5% Delta -0.386 ≈39% ITM Gamma 0.031 Theta -0.177 Vega 0.076 Open interest — OI effective date — Model this put
4	1	58.7%	0.585	$4.10	$7.00	$4.00	—	$2.60	$5.10	-0.416	60.3%	—	—
Call · $103 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:16.872 UTC Last $4.00 Breakeven $107.00 Implied vol 58.7% Delta 0.585 ≈58% ITM Gamma 0.034 Theta -0.179 Vega 0.077 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.791 UTC Last — Breakeven — Implied vol 60.3% Delta -0.416 ≈42% ITM Gamma 0.033 Theta -0.174 Vega 0.077 Open interest — OI effective date — Model this put
20	146	62.8%	0.55	$3.40	$7.30	$1.35	—	$3.00	$5.50	-0.45	59.3%	—	—
Call · $104 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:16.872 UTC Last $1.35 Breakeven $105.35 Implied vol 62.8% Delta 0.55 ≈55% ITM Gamma 0.032 Theta -0.194 Vega 0.078 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.576 UTC Last — Breakeven — Implied vol 59.3% Delta -0.45 ≈45% ITM Gamma 0.034 Theta -0.173 Vega 0.078 Open interest — OI effective date — Model this put
Underlying $104.69
21	2	65.2%	0.519	$3.60	$6.50	$5.90	$21.20	$3.50	$5.60	-0.485	56.6%	1	1
Call · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.734 UTC Last $5.90 Breakeven $110.90 Implied vol 65.2% Delta 0.519 ≈52% ITM Gamma 0.031 Theta -0.202 Vega 0.079 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:58.047 UTC Last $21.20 Breakeven $83.80 Implied vol 56.6% Delta -0.485 ≈48% ITM Gamma 0.036 Theta -0.166 Vega 0.079 Open interest 1 OI effective date Sep 3, 2026 Model this put
71	1	60.1%	0.357	$1.40	$4.00	$3.18	$12.85	$6.20	$8.50	-0.667	53%	10	18
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.760 UTC Last $3.18 Breakeven $113.18 Implied vol 60.1% Delta 0.357 ≈36% ITM Gamma 0.031 Theta -0.174 Vega 0.074 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:58.047 UTC Last $12.85 Breakeven $97.15 Implied vol 53% Delta -0.667 ≈67% ITM Gamma 0.035 Theta -0.139 Vega 0.072 Open interest 18 OI effective date Sep 3, 2026 Model this put
16	2	60.9%	0.227	$0.15	$2.85	$1.25	$25.90	$10.60	$13.00	-0.763	63.3%	2	—
Call · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:33.191 UTC Last $1.25 Breakeven $116.25 Implied vol 60.9% Delta 0.227 ≈23% ITM Gamma 0.025 Theta -0.142 Vega 0.06 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:59.458 UTC Last $25.90 Breakeven $89.10 Implied vol 63.3% Delta -0.763 ≈76% ITM Gamma 0.025 Theta -0.139 Vega 0.061 Open interest — OI effective date — Model this put
50	16	—	—	$0.00	$2.00	$1.70	$16.82	$14.20	$16.90	-0.912	51.2%	40	60
Call · $120 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:38.533 UTC Last $1.70 Breakeven $121.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:16.874 UTC Last $16.82 Breakeven $103.18 Implied vol 51.2% Delta -0.912 ≈91% ITM Gamma 0.016 Theta -0.051 Vega 0.032 Open interest 60 OI effective date Sep 3, 2026 Model this put
26	32	—	—	$0.00	$1.90	$1.23	$20.90	$18.80	$21.60	-0.983	43.4%	1	—
Call · $125 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:39.237 UTC Last $1.23 Breakeven $126.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:58:03.491 UTC Last $20.90 Breakeven $104.10 Implied vol 43.4% Delta -0.983 ≈98% ITM Gamma 0.005 Theta -0.002 Vega 0.009 Open interest — OI effective date — Model this put
28	37	—	—	$0.00	$0.75	$0.63	—	$23.60	$26.40	—	—	—	—
Call · $130 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:39.887 UTC Last $0.63 Breakeven $130.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	6	—	—	$0.00	$0.75	$19.00	—	$28.50	$31.50	—	—	—	—
Call · $135 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:40.596 UTC Last $19.00 Breakeven $154.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.739 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.00	$5.75	—	$33.40	$36.60	—	—	—	—
Call · $140 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:41.289 UTC Last $5.75 Breakeven $145.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.742 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	30	—	—	$0.00	$2.00	$4.00	—	$38.40	$41.50	—	—	—	—
Call · $145 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:41.898 UTC Last $4.00 Breakeven $149.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.35	$0.42	—	$43.40	$46.20	—	—	—	—
Call · $150 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:55:03.531 UTC Last $0.42 Breakeven $150.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.00	$13.00	—	$48.40	$51.60	—	—	—	—
Call · $155 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:55:02.620 UTC Last $13.00 Breakeven $168.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.00	$5.00	—	$53.40	$56.20	—	—	—	—
Call · $160 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:02.631 UTC Last $5.00 Breakeven $165.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
200	10	—	—	$0.00	$2.00	$2.80	—	$58.40	$61.40	—	—	—	—
Call · $165 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:55:03.018 UTC Last $2.80 Breakeven $167.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.303 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$2.00	$0.01	—	$63.40	$66.30	—	—	—	—
Call · $170 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.599 UTC Last $0.01 Breakeven $170.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$2.00	$3.20	—	$68.40	$71.40	—	—	—	—
Call · $175 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:55:03.019 UTC Last $3.20 Breakeven $178.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	5	—	—	$0.00	$2.00	$4.80	—	$73.40	$76.20	—	—	—	—
Call · $180 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:55:03.018 UTC Last $4.80 Breakeven $184.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:22.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.00	$2.40	$60.26	$78.40	$81.30	—	—	1	—
Call · $185 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:55:03.021 UTC Last $2.40 Breakeven $187.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:59:16.872 UTC Last $60.26 Breakeven $124.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$0.00	$2.00	$5.30	$100.25	$83.40	$86.20	—	—	1	—
Call · $190 Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:55:03.018 UTC Last $5.30 Breakeven $195.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:16.872 UTC Last $100.25 Breakeven $89.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put