CHAT Options Chain — Roundhill Generative Ai & Technology ETF

Calls		Puts
15	30	—	—	$53.20	$55.30	$29.37	$0.05	$0.00	$0.45	—	—	1	1
Call · $35 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:59.788 UTC Last $29.37 Breakeven $64.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:43.527 UTC Last $0.05 Breakeven $34.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$47.30	$50.30	$63.80	$0.05	$0.00	$0.75	—	—	1	21
Call · $40 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:59.236 UTC Last $63.80 Breakeven $103.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:59.236 UTC Last $0.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$43.20	$45.80	$41.00	$1.10	$0.00	$0.75	—	—	10	12
Call · $45 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:19.149 UTC Last $41.00 Breakeven $86.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:59:47.049 UTC Last $1.10 Breakeven $43.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
6	2	—	—	$37.40	$40.40	$35.86	$0.26	$0.00	$0.75	—	—	2	28
Call · $50 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:04.068 UTC Last $35.86 Breakeven $85.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:43.527 UTC Last $0.26 Breakeven $49.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$35.40	$38.70	—	—	$0.00	$0.75	—	—	—	—
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.90	$37.10	—	$0.32	$0.00	$0.75	—	—	2	2
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:12.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.32 Breakeven $52.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
15	7	—	—	$33.90	$36.80	$13.45	—	$0.00	$0.75	—	—	—	—
Call · $54 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $13.45 Breakeven $67.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$32.40	$35.40	$24.50	—	$0.00	$0.75	—	—	—	—
Call · $55 In the money Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:55:04.268 UTC Last $24.50 Breakeven $79.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$31.90	$33.80	$42.35	—	$0.00	$0.75	—	—	—	—
Call · $56 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $42.35 Breakeven $98.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.50	$33.40	—	—	$0.00	$0.75	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$29.50	$32.40	$22.47	—	$0.00	$0.75	—	—	—	—
Call · $58 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:55:04.327 UTC Last $22.47 Breakeven $80.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$28.40	$31.30	$9.75	$3.50	$0.00	$0.75	—	—	2	2
Call · $59 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:57:02.379 UTC Last $9.75 Breakeven $68.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $3.50 Breakeven $55.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$27.50	$30.30	$28.04	$0.30	$0.00	$0.75	—	—	20	27
Call · $60 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:57:02.378 UTC Last $28.04 Breakeven $88.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.30 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$26.90	$29.30	$29.86	—	$0.00	$0.75	—	—	—	—
Call · $61 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:57.208 UTC Last $29.86 Breakeven $90.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$25.40	$28.30	$24.20	$2.03	$0.00	$0.75	—	—	3	1
Call · $62 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:59:57.205 UTC Last $24.20 Breakeven $86.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $2.03 Breakeven $59.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$24.30	$27.30	$41.75	$5.28	$0.00	$0.75	—	—	32	108
Call · $63 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $41.75 Breakeven $104.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $5.28 Breakeven $57.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$23.50	$26.20	$6.58	$0.81	$0.00	$0.75	—	—	1	2
Call · $64 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:55:19.728 UTC Last $6.58 Breakeven $70.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.81 Breakeven $63.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$22.90	$25.30	$26.50	$0.10	$0.00	$0.75	—	—	1	13
Call · $65 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:57.208 UTC Last $26.50 Breakeven $91.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$21.80	$25.30	$11.11	$1.64	$0.00	$0.75	—	—	1	2
Call · $66 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:55:06.624 UTC Last $11.11 Breakeven $77.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $1.64 Breakeven $64.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$20.80	$23.60	$20.51	$0.16	$0.00	$0.75	—	—	1	3
Call · $67 In the money Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:55:03.832 UTC Last $20.51 Breakeven $87.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.16 Breakeven $66.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
21	10	—	—	$19.90	$22.00	$11.60	$2.13	$0.00	$0.75	—	—	3	13
Call · $68 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $11.60 Breakeven $79.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $2.13 Breakeven $65.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$18.80	$21.10	$23.20	$0.05	$0.00	$0.75	—	—	1	2
Call · $69 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:41.813 UTC Last $23.20 Breakeven $92.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.05 Breakeven $68.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
19	1	—	—	$17.80	$20.30	$18.00	$0.23	$0.00	$0.20	—	—	75	90
Call · $70 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:03.863 UTC Last $18.00 Breakeven $88.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:49.151 UTC Last $0.23 Breakeven $69.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$16.90	$20.20	$21.90	$0.15	$0.00	$0.75	—	—	10	12
Call · $71 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:55:03.732 UTC Last $21.90 Breakeven $92.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.15 Breakeven $70.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
15	2	—	—	$16.00	$18.60	$9.90	$0.77	$0.00	$0.75	—	—	1	8
Call · $72 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:57.264 UTC Last $9.90 Breakeven $81.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.77 Breakeven $71.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.90	$17.90	—	$0.13	$0.00	$0.75	—	—	28	3
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.13 Breakeven $72.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.70	$16.30	—	$0.16	$0.00	$0.75	—	—	14	1
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.16 Breakeven $73.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
41	6	—	—	$13.00	$15.30	$13.70	$0.44	$0.00	$0.60	—	—	1	50
Call · $75 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:10.529 UTC Last $13.70 Breakeven $88.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.665 UTC Last $0.44 Breakeven $74.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$12.50	$14.50	$13.00	$0.28	$0.00	$0.75	—	—	30	6
Call · $76 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:03.458 UTC Last $13.00 Breakeven $89.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.28 Breakeven $75.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.50	$13.00	$10.30	$0.31	$0.00	$0.75	—	—	14	4
Call · $77 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:32.699 UTC Last $10.30 Breakeven $87.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.31 Breakeven $76.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.50	$12.50	—	$0.85	$0.00	$0.75	—	—	1	4
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:48.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.85 Breakeven $77.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
10	5	—	—	$9.10	$11.60	$17.80	$0.16	$0.00	$0.70	—	—	1	2
Call · $79 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:55:03.203 UTC Last $17.80 Breakeven $96.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.16 Breakeven $78.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
54	6	—	—	$8.00	$10.30	$6.00	$0.39	$0.10	$0.40	-0.074	43.1%	75	152
Call · $80 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:40.531 UTC Last $6.00 Breakeven $86.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $0.39 Breakeven $79.61 Implied vol 43.1% Delta -0.074 ≈7% ITM Gamma 0.019 Theta -0.039 Vega 0.024 Open interest 152 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.10	$9.20	—	$0.50	$0.00	$0.85	—	—	4	13
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.847 UTC Last $0.50 Breakeven $80.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.10	$8.60	—	$0.80	$0.00	$0.85	—	—	1	1
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $0.80 Breakeven $81.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	5	—	—	$5.30	$7.80	$7.00	$1.18	$0.30	$0.60	-0.134	38.2%	4	135
Call · $83 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $7.00 Breakeven $90.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.030 UTC Last $1.18 Breakeven $81.82 Implied vol 38.2% Delta -0.134 ≈13% ITM Gamma 0.033 Theta -0.052 Vega 0.037 Open interest 135 OI effective date Sep 3, 2026 Model this put
27	6	—	—	$4.40	$6.30	$3.05	$1.23	$0.00	$1.10	—	—	21	76
Call · $84 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.737 UTC Last $3.05 Breakeven $87.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $1.23 Breakeven $82.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this put
26	2	28.1%	0.85	$4.60	$5.50	$4.35	$0.60	$0.00	$0.90	—	—	2	53
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $4.35 Breakeven $89.35 Implied vol 28.1% Delta 0.85 ≈85% ITM Gamma 0.049 Theta -0.05 Vega 0.04 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $0.60 Breakeven $84.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this put
22	1	21.5%	0.854	$2.90	$5.00	$4.60	$1.40	$0.65	$1.50	-0.267	37.8%	2	26
Call · $86 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $4.60 Breakeven $90.60 Implied vol 21.5% Delta 0.854 ≈85% ITM Gamma 0.063 Theta -0.039 Vega 0.039 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $1.40 Breakeven $84.60 Implied vol 37.8% Delta -0.267 ≈27% ITM Gamma 0.052 Theta -0.078 Vega 0.056 Open interest 26 OI effective date Sep 3, 2026 Model this put
21	1	21.1%	0.783	$1.95	$4.30	$1.50	$3.27	$0.60	$1.80	-0.309	34.5%	6	12
Call · $87 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $1.50 Breakeven $88.50 Implied vol 21.1% Delta 0.783 ≈78% ITM Gamma 0.083 Theta -0.047 Vega 0.05 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $3.27 Breakeven $83.73 Implied vol 34.5% Delta -0.309 ≈31% ITM Gamma 0.06 Theta -0.076 Vega 0.06 Open interest 12 OI effective date Sep 3, 2026 Model this put
19	1	20.2%	0.696	$1.60	$3.10	$2.10	$3.70	$0.55	$2.25	-0.366	31.9%	1	114
Call · $88 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $2.10 Breakeven $90.10 Implied vol 20.2% Delta 0.696 ≈70% ITM Gamma 0.102 Theta -0.052 Vega 0.059 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $3.70 Breakeven $84.30 Implied vol 31.9% Delta -0.366 ≈37% ITM Gamma 0.07 Theta -0.075 Vega 0.064 Open interest 114 OI effective date Sep 3, 2026 Model this put
181	15	25.6%	0.572	$1.70	$2.45	$0.75	$2.70	$1.05	$3.20	-0.443	36.5%	2	162
Call · $89 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $0.75 Breakeven $89.75 Implied vol 25.6% Delta 0.572 ≈57% ITM Gamma 0.091 Theta -0.07 Vega 0.066 Open interest 181 OI effective date Sep 3, 2026 Model this call Put · $89 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $2.70 Breakeven $86.30 Implied vol 36.5% Delta -0.443 ≈44% ITM Gamma 0.064 Theta -0.089 Vega 0.067 Open interest 162 OI effective date Sep 3, 2026 Model this put
Underlying $89.56
71	6	31.2%	0.487	$1.05	$2.85	$1.58	$3.07	$1.65	$4.30	-0.503	41.6%	2	24
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $1.58 Breakeven $91.58 Implied vol 31.2% Delta 0.487 ≈49% ITM Gamma 0.076 Theta -0.085 Vega 0.067 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $3.07 Breakeven $86.93 Implied vol 41.6% Delta -0.503 ≈50% ITM Gamma 0.057 Theta -0.103 Vega 0.067 Open interest 24 OI effective date Sep 3, 2026 Model this put
299	1	25.5%	0.12	$0.10	$0.40	$0.20	$8.17	$4.70	$7.40	-0.786	36.9%	15	25
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $0.20 Breakeven $95.20 Implied vol 25.5% Delta 0.12 ≈12% ITM Gamma 0.047 Theta -0.034 Vega 0.034 Open interest 299 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $8.17 Breakeven $86.83 Implied vol 36.9% Delta -0.786 ≈79% ITM Gamma 0.047 Theta -0.062 Vega 0.049 Open interest 25 OI effective date Sep 3, 2026 Model this put
432	57	—	—	$0.00	$0.10	$0.05	$14.52	$10.00	$12.20	-0.835	56.1%	1	1
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:35.230 UTC Last $0.05 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 432 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.445 UTC Last $14.52 Breakeven $85.48 Implied vol 56.1% Delta -0.835 ≈84% ITM Gamma 0.026 Theta -0.082 Vega 0.042 Open interest 1 OI effective date Sep 3, 2026 Model this put
30	10	—	—	$0.00	$1.15	$0.35	—	$14.70	$17.10	-0.885	66.2%	—	—
Call · $105 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:35.923 UTC Last $0.35 Breakeven $105.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.569 UTC Last — Breakeven — Implied vol 66.2% Delta -0.885 ≈88% ITM Gamma 0.017 Theta -0.074 Vega 0.033 Open interest — OI effective date — Model this put
65	1	—	—	$0.00	$0.75	$0.40	$25.20	$19.80	$22.20	-0.89	83.1%	1	—
Call · $110 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:36.632 UTC Last $0.40 Breakeven $110.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $25.20 Breakeven $84.80 Implied vol 83.1% Delta -0.89 ≈89% ITM Gamma 0.013 Theta -0.092 Vega 0.032 Open interest — OI effective date — Model this put
15	2	—	—	$0.00	$0.75	$0.30	—	$24.30	$26.80	-0.95	76.9%	—	—
Call · $115 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:37.424 UTC Last $0.30 Breakeven $115.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.432 UTC Last — Breakeven — Implied vol 76.9% Delta -0.95 ≈95% ITM Gamma 0.008 Theta -0.041 Vega 0.018 Open interest — OI effective date — Model this put
59	26	—	—	$0.00	$0.75	$0.11	—	$30.10	$32.50	-0.885	117.6%	—	—
Call · $120 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:38.220 UTC Last $0.11 Breakeven $120.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol 117.6% Delta -0.885 ≈89% ITM Gamma 0.01 Theta -0.137 Vega 0.033 Open interest — OI effective date — Model this put
102	1	—	—	$0.00	$0.75	$0.04	—	$34.80	$37.70	—	—	—	—
Call · $125 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.04 Breakeven $125.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.75	$1.00	—	$39.80	$42.70	—	—	—	—
Call · $130 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $1.00 Breakeven $131.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.55	—	$44.80	$47.20	—	—	—	—
Call · $135 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.55 Breakeven $135.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	2	—	—	$0.00	$0.40	$0.45	—	$49.70	$52.70	—	—	—	—
Call · $140 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.45 Breakeven $140.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.140 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$54.60	$56.80	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put