—
1
—
—
$7.80
$9.50
$5.88
24
$0.05
$0.00
$0.20
—
—
5
41
Call · $24
In the money
Daily-bar session Jul 21, 2026
Quote as of 2026-09-04 19:59:41.165 UTC
Last $5.88
Breakeven $29.88
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $24
Daily-bar session Aug 26, 2026
Quote as of 2026-09-04 19:55:52.122 UTC
Last $0.05
Breakeven $23.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 41
OI effective date Sep 3, 2026
Model this put
20
1
—
—
$6.80
$8.50
$7.80
25
$0.13
$0.00
$0.05
—
—
21
38
Call · $25
In the money
Daily-bar session Aug 24, 2026
Quote as of 2026-09-04 19:59:50.118 UTC
Last $7.80
Breakeven $32.80
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 20
OI effective date Sep 3, 2026
Model this call
Put · $25
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:55:53.017 UTC
Last $0.13
Breakeven $24.87
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 38
OI effective date Sep 3, 2026
Model this put
—
1
—
—
$5.90
$7.50
$2.49
26
$0.05
$0.00
$0.10
—
—
2
58
Call · $26
In the money
Daily-bar session Jun 25, 2026
Quote as of 2026-09-04 19:59:41.165 UTC
Last $2.49
Breakeven $28.49
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $26
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.968 UTC
Last $0.05
Breakeven $25.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 58
OI effective date Sep 3, 2026
Model this put
2
1
—
—
$4.90
$6.50
$4.05
27
$0.05
$0.00
$0.10
—
—
4
112
Call · $27
In the money
Daily-bar session Aug 20, 2026
Quote as of 2026-09-04 19:59:41.165 UTC
Last $4.05
Breakeven $31.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 2
OI effective date Sep 3, 2026
Model this call
Put · $27
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.958 UTC
Last $0.05
Breakeven $26.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 112
OI effective date Sep 3, 2026
Model this put
12
1
—
—
$3.90
$5.50
$1.05
28
$0.05
$0.00
$0.15
—
—
1
216
Call · $28
In the money
Daily-bar session Aug 18, 2026
Quote as of 2026-09-04 19:59:41.165 UTC
Last $1.05
Breakeven $29.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 12
OI effective date Sep 3, 2026
Model this call
Put · $28
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:55.977 UTC
Last $0.05
Breakeven $27.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 216
OI effective date Sep 3, 2026
Model this put
101
10
—
—
$3.60
$4.20
$3.09
29
$0.05
$0.00
$0.20
—
—
9
96
Call · $29
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:59.712 UTC
Last $3.09
Breakeven $32.09
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 101
OI effective date Sep 3, 2026
Model this call
Put · $29
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:15.144 UTC
Last $0.05
Breakeven $28.95
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 96
OI effective date Sep 3, 2026
Model this put
105
3
—
—
$1.95
$3.50
$2.73
30
$0.10
$0.05
$0.35
-0.133
46.2%
26
236
Call · $30
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:57.903 UTC
Last $2.73
Breakeven $32.73
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 105
OI effective date Sep 3, 2026
Model this call
Put · $30
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:58:20.856 UTC
Last $0.10
Breakeven $29.90
Implied vol 46.2%
Delta -0.133 ≈13% ITM
Gamma 0.075
Theta -0.023
Vega 0.013
Open interest 236
OI effective date Sep 3, 2026
Model this put
122
1
—
—
$1.20
$2.55
$2.17
31
$0.40
$0.15
$0.40
-0.197
39.1%
3
87
Call · $31
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:59:55.249 UTC
Last $2.17
Breakeven $33.17
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 122
OI effective date Sep 3, 2026
Model this call
Put · $31
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:55:01.606 UTC
Last $0.40
Breakeven $30.60
Implied vol 39.1%
Delta -0.197 ≈20% ITM
Gamma 0.114
Theta -0.025
Vega 0.017
Open interest 87
OI effective date Sep 3, 2026
Model this put
746
1
27.3%
0.719
$0.90
$1.55
$1.93
32
$0.61
$0.35
$0.65
-0.327
36.3%
89
228
Call · $32
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.992 UTC
Last $1.93
Breakeven $33.93
Implied vol 27.3%
Delta 0.719 ≈72% ITM
Gamma 0.2
Theta -0.024
Vega 0.021
Open interest 746
OI effective date Sep 3, 2026
Model this call
Put · $32
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.672 UTC
Last $0.61
Breakeven $31.39
Implied vol 36.3%
Delta -0.327 ≈33% ITM
Gamma 0.16
Theta -0.03
Vega 0.022
Open interest 228
OI effective date Sep 3, 2026
Model this put
Underlying $32.88
78
13
20.7%
0.484
$0.40
$0.55
$0.45
33
$1.25
$0.85
$1.65
-0.492
48.9%
1
116
Call · $33
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:56.039 UTC
Last $0.45
Breakeven $33.45
Implied vol 20.7%
Delta 0.484 ≈48% ITM
Gamma 0.311
Theta -0.021
Vega 0.025
Open interest 78
OI effective date Sep 3, 2026
Model this call
Put · $33
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:57.950 UTC
Last $1.25
Breakeven $31.75
Implied vol 48.9%
Delta -0.492 ≈49% ITM
Gamma 0.132
Theta -0.045
Vega 0.025
Open interest 116
OI effective date Sep 3, 2026
Model this put
377
5
25.9%
0.263
$0.15
$0.35
$0.25
34
$2.10
$1.60
$2.45
-0.598
56.6%
3
40
Call · $34
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:55:01.402 UTC
Last $0.25
Breakeven $34.25
Implied vol 25.9%
Delta 0.263 ≈26% ITM
Gamma 0.203
Theta -0.021
Vega 0.02
Open interest 377
OI effective date Sep 3, 2026
Model this call
Put · $34
In the money
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:59:57.128 UTC
Last $2.10
Breakeven $31.90
Implied vol 56.6%
Delta -0.598 ≈60% ITM
Gamma 0.11
Theta -0.05
Vega 0.024
Open interest 40
OI effective date Sep 3, 2026
Model this put
264
3
—
—
$0.00
$0.20
$0.10
35
$3.00
$2.55
$3.40
-0.659
68.4%
3
274
Call · $35
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:49:55.025 UTC
Last $0.10
Breakeven $35.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 264
OI effective date Sep 3, 2026
Model this call
Put · $35
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.884 UTC
Last $3.00
Breakeven $32.00
Implied vol 68.4%
Delta -0.659 ≈66% ITM
Gamma 0.086
Theta -0.057
Vega 0.023
Open interest 274
OI effective date Sep 3, 2026
Model this put
182
1
—
—
$0.00
$0.15
$0.05
36
$5.13
$3.50
$4.30
-0.705
77.3%
3
14
Call · $36
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 13:42:16.333 UTC
Last $0.05
Breakeven $36.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 182
OI effective date Sep 3, 2026
Model this call
Put · $36
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:55.227 UTC
Last $5.13
Breakeven $30.87
Implied vol 77.3%
Delta -0.705 ≈71% ITM
Gamma 0.072
Theta -0.061
Vega 0.021
Open interest 14
OI effective date Sep 3, 2026
Model this put
197
1
—
—
$0.00
$0.15
$0.10
37
$6.16
$4.50
$5.40
-0.724
90.8%
2
41
Call · $37
Daily-bar session Aug 27, 2026
Quote as of 2026-09-04 16:02:52.476 UTC
Last $0.10
Breakeven $37.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 197
OI effective date Sep 3, 2026
Model this call
Put · $37
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:57.127 UTC
Last $6.16
Breakeven $30.84
Implied vol 90.8%
Delta -0.724 ≈72% ITM
Gamma 0.059
Theta -0.07
Vega 0.021
Open interest 41
OI effective date Sep 3, 2026
Model this put
112
1
—
—
$0.00
$0.10
$0.09
38
$7.10
$5.10
$7.00
-0.731
106.1%
1
19
Call · $38
Daily-bar session Aug 28, 2026
Quote as of 2026-09-04 14:59:55.625 UTC
Last $0.09
Breakeven $38.09
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 112
OI effective date Sep 3, 2026
Model this call
Put · $38
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 17:55:37.363 UTC
Last $7.10
Breakeven $30.90
Implied vol 106.1%
Delta -0.731 ≈73% ITM
Gamma 0.05
Theta -0.081
Vega 0.021
Open interest 19
OI effective date Sep 3, 2026
Model this put
106
10
—
—
$0.00
$0.10
$0.10
39
$7.63
$6.50
$7.30
-0.767
108.2%
1
45
Call · $39
Daily-bar session Sep 3, 2026
Quote as of 2026-09-04 19:55:52.213 UTC
Last $0.10
Breakeven $39.10
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 106
OI effective date Sep 3, 2026
Model this call
Put · $39
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:57.127 UTC
Last $7.63
Breakeven $31.37
Implied vol 108.2%
Delta -0.767 ≈77% ITM
Gamma 0.046
Theta -0.076
Vega 0.019
Open interest 45
OI effective date Sep 3, 2026
Model this put
94
10
—
—
$0.00
$0.10
$0.05
40
$7.70
$7.50
$8.30
-0.779
117.2%
10
17
Call · $40
Daily-bar session Aug 31, 2026
Quote as of 2026-09-04 19:55:52.266 UTC
Last $0.05
Breakeven $40.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 94
OI effective date Sep 3, 2026
Model this call
Put · $40
In the money
Daily-bar session Sep 4, 2026
Quote as of 2026-09-04 19:59:59.721 UTC
Last $7.70
Breakeven $32.30
Implied vol 117.2%
Delta -0.779 ≈78% ITM
Gamma 0.041
Theta -0.08
Vega 0.018
Open interest 17
OI effective date Sep 3, 2026
Model this put
15
7
—
—
$0.00
$0.10
$0.05
41
$9.66
$8.50
$9.30
-0.79
125.8%
3
7
Call · $41
Daily-bar session Jul 30, 2026
Quote as of 2026-09-04 19:55:52.440 UTC
Last $0.05
Breakeven $41.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 15
OI effective date Sep 3, 2026
Model this call
Put · $41
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:57.127 UTC
Last $9.66
Breakeven $31.34
Implied vol 125.8%
Delta -0.79 ≈79% ITM
Gamma 0.037
Theta -0.083
Vega 0.018
Open interest 7
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.10
—
42
$11.10
$9.50
$10.30
—
—
1
12
Call · $42
Daily-bar session Unknown
Quote as of 2026-09-04 19:56:58.083 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $42
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:57.127 UTC
Last $11.10
Breakeven $30.90
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 12
OI effective date Sep 3, 2026
Model this put
—
1
—
—
$0.00
$0.90
$0.05
43
$11.86
$10.10
$12.00
—
—
1
9
Call · $43
Daily-bar session Aug 17, 2026
Quote as of 2026-09-04 19:59:33.551 UTC
Last $0.05
Breakeven $43.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $43
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 17:55:37.363 UTC
Last $11.86
Breakeven $31.14
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 9
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.10
—
44
$12.74
$11.50
$12.30
—
—
1
16
Call · $44
Daily-bar session Unknown
Quote as of 2026-09-04 19:56:58.084 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $44
In the money
Daily-bar session Sep 2, 2026
Quote as of 2026-09-04 19:59:59.590 UTC
Last $12.74
Breakeven $31.26
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 16
OI effective date Sep 3, 2026
Model this put
74
1
—
—
$0.00
$0.10
$0.05
45
$13.02
$12.50
$13.30
—
—
1
27
Call · $45
Daily-bar session Aug 25, 2026
Quote as of 2026-09-04 19:56:58.083 UTC
Last $0.05
Breakeven $45.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 74
OI effective date Sep 3, 2026
Model this call
Put · $45
In the money
Daily-bar session Aug 25, 2026
Quote as of 2026-09-04 19:59:59.884 UTC
Last $13.02
Breakeven $31.98
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 27
OI effective date Sep 3, 2026
Model this put
82
2
—
—
$0.00
$0.10
$0.06
46
$14.39
$12.90
$15.00
—
—
1
3
Call · $46
Daily-bar session Aug 25, 2026
Quote as of 2026-09-04 19:56:58.098 UTC
Last $0.06
Breakeven $46.06
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 82
OI effective date Sep 3, 2026
Model this call
Put · $46
In the money
Daily-bar session Aug 21, 2026
Quote as of 2026-09-04 19:59:50.118 UTC
Last $14.39
Breakeven $31.61
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 3
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.90
—
47
$17.42
$13.90
$16.00
—
—
3
3
Call · $47
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:34.523 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $47
In the money
Daily-bar session Mar 17, 2026
Quote as of 2026-09-04 19:59:50.118 UTC
Last $17.42
Breakeven $29.58
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 3
OI effective date Sep 3, 2026
Model this put
22
1
—
—
$0.00
$0.10
$0.04
48
$17.62
$15.00
$17.00
—
—
1
24
Call · $48
Daily-bar session Jul 23, 2026
Quote as of 2026-09-04 19:56:58.083 UTC
Last $0.04
Breakeven $48.04
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 22
OI effective date Sep 3, 2026
Model this call
Put · $48
In the money
Daily-bar session Apr 16, 2026
Quote as of 2026-09-04 19:54:25.799 UTC
Last $17.62
Breakeven $30.38
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 24
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.90
—
49
$20.88
$15.90
$18.00
—
—
5
18
Call · $49
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:35.120 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $49
In the money
Daily-bar session Jul 22, 2026
Quote as of 2026-09-04 19:59:50.118 UTC
Last $20.88
Breakeven $28.12
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 18
OI effective date Sep 3, 2026
Model this put
1
1
—
—
$0.00
$0.05
$0.15
50
$17.98
$17.00
$19.10
—
—
10
14
Call · $50
Daily-bar session Apr 27, 2026
Quote as of 2026-09-04 17:22:43.852 UTC
Last $0.15
Breakeven $50.15
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 3, 2026
Model this call
Put · $50
In the money
Daily-bar session Aug 28, 2026
Quote as of 2026-09-04 19:54:25.799 UTC
Last $17.98
Breakeven $32.02
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 14
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.90
—
51
$20.00
$17.90
$20.10
—
—
1
1
Call · $51
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:35.678 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $51
In the money
Daily-bar session Apr 21, 2026
Quote as of 2026-09-04 19:59:50.118 UTC
Last $20.00
Breakeven $31.00
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.20
—
52
$20.15
$18.90
$21.10
—
—
1
2
Call · $52
Daily-bar session Unknown
Quote as of 2026-09-04 13:30:32.894 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $52
In the money
Daily-bar session Aug 21, 2026
Quote as of 2026-09-04 19:59:50.118 UTC
Last $20.15
Breakeven $31.85
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 2
OI effective date Sep 3, 2026
Model this put
—
—
—
—
$0.00
$0.50
—
53
—
$19.90
$22.10
—
—
—
—
Call · $53
Daily-bar session Unknown
Quote as of 2026-09-04 19:55:11.440 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $53
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 13:31:26.456 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
15
4
—
—
$0.00
$0.90
$0.24
54
—
$20.90
$22.90
—
—
—
—
Call · $54
Daily-bar session May 5, 2026
Quote as of 2026-09-04 19:59:36.662 UTC
Last $0.24
Breakeven $54.24
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 15
OI effective date Sep 3, 2026
Model this call
Put · $54
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:41.427 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
194
1
—
—
$0.00
$0.10
$0.05
55
$21.78
$22.00
$23.90
—
—
5
20
Call · $55
Daily-bar session Aug 4, 2026
Quote as of 2026-09-04 14:06:54.404 UTC
Last $0.05
Breakeven $55.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 194
OI effective date Sep 3, 2026
Model this call
Put · $55
In the money
Daily-bar session May 20, 2026
Quote as of 2026-09-04 19:53:55.210 UTC
Last $21.78
Breakeven $33.22
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 20
OI effective date Sep 3, 2026
Model this put
24
1
—
—
$0.00
$0.25
$0.05
56
—
$22.90
$24.90
—
—
—
—
Call · $56
Daily-bar session May 14, 2026
Quote as of 2026-09-04 19:59:55.249 UTC
Last $0.05
Breakeven $56.05
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 24
OI effective date Sep 3, 2026
Model this call
Put · $56
In the money
Daily-bar session Unknown
Quote as of 2026-09-04 19:20:24.665 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this put
—
—
—
—
$0.00
$0.90
—
57
$29.35
$23.90
$25.90
—
—
1
1
Call · $57
Daily-bar session Unknown
Quote as of 2026-09-04 19:59:37.676 UTC
Last —
Breakeven —
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest —
OI effective date —
Model this call
Put · $57
In the money
Daily-bar session Jun 4, 2026
Quote as of 2026-09-04 19:59:46.112 UTC
Last $29.35
Breakeven $27.65
Implied vol —
Delta —
Gamma —
Theta —
Vega —
Open interest 1
OI effective date Sep 3, 2026
Model this put