COPX Options Chain — Global X Copper Miners ETF

Calls		Puts
—	2	—	—	$39.60	$41.90	$42.86	—	$0.00	$0.25	—	—	—	—
Call · $50 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.591 UTC Last $42.86 Breakeven $92.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$34.60	$37.00	$37.90	—	$0.00	$0.35	—	—	—	—
Call · $55 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.538 UTC Last $37.90 Breakeven $92.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	22	—	—	$29.50	$32.00	$29.42	$0.25	$0.00	$0.25	—	—	3	3
Call · $60 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $29.42 Breakeven $89.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:57.297 UTC Last $0.25 Breakeven $59.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	22	—	—	$24.60	$27.00	$24.48	$0.20	$0.00	$0.25	—	—	2	1
Call · $65 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.511 UTC Last $24.48 Breakeven $89.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:57.297 UTC Last $0.20 Breakeven $64.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$22.70	$25.00	—	$0.08	$0.00	$0.35	—	—	5	11
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.537 UTC Last $0.08 Breakeven $66.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.60	$24.00	—	$0.18	$0.00	$0.25	—	—	4	3
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.710 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.371 UTC Last $0.18 Breakeven $67.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.70	$23.00	—	$0.08	$0.00	$0.25	—	—	10	18
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.711 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.688 UTC Last $0.08 Breakeven $68.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.70	$21.30	—	$0.05	$0.00	$0.25	—	—	1	4
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.00	$20.20	—	$0.15	$0.00	$0.15	—	—	6	8
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.834 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.952 UTC Last $0.15 Breakeven $70.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.70	$19.50	—	$0.08	$0.00	$0.25	—	—	5	8
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.410 UTC Last $0.08 Breakeven $71.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.20	$19.00	—	$0.12	$0.00	$0.25	—	—	5	8
Call · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.410 UTC Last $0.12 Breakeven $72.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.70	$18.40	—	$2.35	$0.00	$0.25	—	—	2	3
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.492 UTC Last $2.35 Breakeven $70.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	92.4%	0.967	$16.20	$18.50	—	$2.55	$0.00	$0.25	—	—	1	1
Call · $73.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.511 UTC Last — Breakeven — Implied vol 92.4% Delta 0.967 ≈97% ITM Gamma 0.007 Theta -0.073 Vega 0.009 Open interest — OI effective date — Model this call Put · $73.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.386 UTC Last $2.55 Breakeven $70.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	89.9%	0.966	$15.70	$18.00	—	$0.10	$0.00	$0.75	—	—	2	4
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.509 UTC Last — Breakeven — Implied vol 89.9% Delta 0.966 ≈97% ITM Gamma 0.007 Theta -0.073 Vega 0.009 Open interest — OI effective date — Model this call Put · $74 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $0.10 Breakeven $73.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	87.4%	0.965	$15.20	$17.50	—	$0.25	$0.00	$0.35	—	—	2	15
Call · $74.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.693 UTC Last — Breakeven — Implied vol 87.4% Delta 0.965 ≈97% ITM Gamma 0.008 Theta -0.072 Vega 0.009 Open interest — OI effective date — Model this call Put · $74.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.385 UTC Last $0.25 Breakeven $74.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	84.8%	0.964	$14.70	$17.00	—	$0.06	$0.00	$0.05	—	—	2	7
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.508 UTC Last — Breakeven — Implied vol 84.8% Delta 0.964 ≈96% ITM Gamma 0.008 Theta -0.072 Vega 0.009 Open interest — OI effective date — Model this call Put · $75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:02:21.914 UTC Last $0.06 Breakeven $74.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	82.3%	0.963	$14.20	$16.50	—	$0.20	$0.00	$0.10	—	—	15	20
Call · $75.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.508 UTC Last — Breakeven — Implied vol 82.3% Delta 0.963 ≈96% ITM Gamma 0.008 Theta -0.071 Vega 0.009 Open interest — OI effective date — Model this call Put · $75.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.087 UTC Last $0.20 Breakeven $75.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
1	1	79.9%	0.962	$13.70	$16.00	$15.22	$0.48	$0.00	$0.35	—	—	5	15
Call · $76 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.488 UTC Last $15.22 Breakeven $91.22 Implied vol 79.9% Delta 0.962 ≈96% ITM Gamma 0.009 Theta -0.071 Vega 0.01 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.739 UTC Last $0.48 Breakeven $75.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.20	$14.90	—	$0.10	$0.00	$0.45	—	—	3	15
Call · $76.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.834 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.644 UTC Last $0.10 Breakeven $76.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.70	$14.60	—	$0.20	$0.00	$0.25	—	—	5	7
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.510 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.378 UTC Last $0.20 Breakeven $76.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.20	$14.10	—	$0.55	$0.00	$0.05	—	—	18	15
Call · $77.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:49:55.190 UTC Last $0.55 Breakeven $76.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	70%	0.958	$11.70	$14.00	—	$0.08	$0.00	$0.05	—	—	10	15
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.572 UTC Last — Breakeven — Implied vol 70% Delta 0.958 ≈96% ITM Gamma 0.011 Theta -0.068 Vega 0.01 Open interest — OI effective date — Model this call Put · $78 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:00:48.919 UTC Last $0.08 Breakeven $77.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
10	10	67.5%	0.957	$11.20	$13.50	$5.18	$0.72	$0.00	$0.05	—	—	6	10
Call · $78.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.383 UTC Last $5.18 Breakeven $83.68 Implied vol 67.5% Delta 0.957 ≈96% ITM Gamma 0.012 Theta -0.067 Vega 0.011 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $78.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:00:48.924 UTC Last $0.72 Breakeven $77.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
12	12	65.1%	0.955	$10.70	$13.00	$4.46	$0.23	$0.00	$0.75	—	—	1	24
Call · $79 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.431 UTC Last $4.46 Breakeven $83.46 Implied vol 65.1% Delta 0.955 ≈96% ITM Gamma 0.013 Theta -0.067 Vega 0.011 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.703 UTC Last $0.23 Breakeven $78.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
—	—	62.6%	0.954	$10.20	$12.50	—	$0.40	$0.00	$0.75	—	—	10	35
Call · $79.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.430 UTC Last — Breakeven — Implied vol 62.6% Delta 0.954 ≈95% ITM Gamma 0.013 Theta -0.066 Vega 0.011 Open interest — OI effective date — Model this call Put · $79.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $0.40 Breakeven $79.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$9.90	$11.40	$9.02	$0.05	$0.00	$0.10	—	—	1	32
Call · $80 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.430 UTC Last $9.02 Breakeven $89.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.422 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
—	—	53%	0.963	$9.30	$11.30	—	$0.25	$0.00	$0.75	—	—	3	5
Call · $80.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.534 UTC Last — Breakeven — Implied vol 53% Delta 0.963 ≈96% ITM Gamma 0.013 Theta -0.049 Vega 0.009 Open interest — OI effective date — Model this call Put · $80.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.399 UTC Last $0.25 Breakeven $80.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$8.80	$10.40	$12.40	$0.24	$0.00	$0.75	—	—	1	4
Call · $81 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.448 UTC Last $12.40 Breakeven $93.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.450 UTC Last $0.24 Breakeven $80.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
5	2	—	—	$8.30	$9.90	$8.30	$0.25	$0.00	$0.75	—	—	3	4
Call · $81.5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.633 UTC Last $8.30 Breakeven $89.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $81.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.385 UTC Last $0.25 Breakeven $81.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$7.90	$9.40	$12.81	$0.09	$0.00	$0.15	—	—	3	28
Call · $82 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.678 UTC Last $12.81 Breakeven $94.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.09 Breakeven $81.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
1	2	43.8%	0.957	$7.70	$8.90	$8.22	$0.13	$0.05	$0.30	-0.067	50.4%	12	4
Call · $82.5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.504 UTC Last $8.22 Breakeven $90.72 Implied vol 43.8% Delta 0.957 ≈96% ITM Gamma 0.018 Theta -0.047 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $82.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.514 UTC Last $0.13 Breakeven $82.37 Implied vol 50.4% Delta -0.067 ≈7% ITM Gamma 0.022 Theta -0.062 Vega 0.015 Open interest 4 OI effective date Sep 3, 2026 Model this put
6	2	41.5%	0.955	$7.30	$8.30	$8.20	$0.14	$0.05	$0.35	-0.076	49.4%	497	44
Call · $83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.688 UTC Last $8.20 Breakeven $91.20 Implied vol 41.5% Delta 0.955 ≈96% ITM Gamma 0.02 Theta -0.046 Vega 0.011 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $0.14 Breakeven $82.86 Implied vol 49.4% Delta -0.076 ≈8% ITM Gamma 0.025 Theta -0.068 Vega 0.017 Open interest 44 OI effective date Sep 3, 2026 Model this put
32	3	46.3%	0.923	$7.00	$7.80	$7.75	$0.15	$0.10	$0.20	-0.066	43.7%	5	18
Call · $83.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.549 UTC Last $7.75 Breakeven $91.25 Implied vol 46.3% Delta 0.923 ≈92% ITM Gamma 0.027 Theta -0.072 Vega 0.017 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $83.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $0.15 Breakeven $83.35 Implied vol 43.7% Delta -0.066 ≈7% ITM Gamma 0.025 Theta -0.054 Vega 0.015 Open interest 18 OI effective date Sep 3, 2026 Model this put
2	1	48.9%	0.896	$6.50	$7.50	$7.14	$0.21	$0.15	$0.25	-0.083	44.3%	127	65
Call · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $7.14 Breakeven $91.14 Implied vol 48.9% Delta 0.896 ≈90% ITM Gamma 0.032 Theta -0.093 Vega 0.021 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.266 UTC Last $0.21 Breakeven $83.79 Implied vol 44.3% Delta -0.083 ≈8% ITM Gamma 0.03 Theta -0.065 Vega 0.018 Open interest 65 OI effective date Sep 3, 2026 Model this put
5	3	38.1%	0.93	$6.00	$6.70	$6.50	$0.20	$0.20	$0.30	-0.1	44.2%	2	3
Call · $84.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.373 UTC Last $6.50 Breakeven $91.00 Implied vol 38.1% Delta 0.93 ≈93% ITM Gamma 0.03 Theta -0.057 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $84.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.551 UTC Last $0.20 Breakeven $84.30 Implied vol 44.2% Delta -0.1 ≈10% ITM Gamma 0.034 Theta -0.074 Vega 0.02 Open interest 3 OI effective date Sep 3, 2026 Model this put
14	2	—	—	$5.30	$6.10	$6.05	$0.35	$0.25	$0.55	-0.138	47.9%	34	1.1k
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $6.05 Breakeven $91.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $0.35 Breakeven $84.65 Implied vol 47.9% Delta -0.138 ≈14% ITM Gamma 0.04 Theta -0.101 Vega 0.026 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
3	3	35.5%	0.884	$4.60	$5.30	$5.01	$0.42	$0.20	$0.50	-0.143	40%	57	24
Call · $86 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $5.01 Breakeven $91.01 Implied vol 35.5% Delta 0.884 ≈88% ITM Gamma 0.047 Theta -0.075 Vega 0.023 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.445 UTC Last $0.42 Breakeven $85.58 Implied vol 40% Delta -0.143 ≈14% ITM Gamma 0.049 Theta -0.086 Vega 0.026 Open interest 24 OI effective date Sep 3, 2026 Model this put
5	1	46%	0.77	$3.80	$5.10	$9.25	$0.65	$0.55	$0.70	-0.215	42.8%	19	27
Call · $87 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $9.25 Breakeven $96.25 Implied vol 46% Delta 0.77 ≈77% ITM Gamma 0.057 Theta -0.142 Vega 0.035 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.384 UTC Last $0.65 Breakeven $86.35 Implied vol 42.8% Delta -0.215 ≈21% ITM Gamma 0.059 Theta -0.119 Vega 0.034 Open interest 27 OI effective date Sep 3, 2026 Model this put
27	6	42.7%	0.72	$3.30	$3.90	$3.55	$0.94	$0.80	$1.05	-0.284	43.7%	27	20
Call · $88 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $3.55 Breakeven $91.55 Implied vol 42.7% Delta 0.72 ≈72% ITM Gamma 0.068 Theta -0.146 Vega 0.039 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.558 UTC Last $0.94 Breakeven $87.06 Implied vol 43.7% Delta -0.284 ≈28% ITM Gamma 0.067 Theta -0.141 Vega 0.039 Open interest 20 OI effective date Sep 3, 2026 Model this put
26	10	44.8%	0.641	$2.65	$3.40	$2.90	$1.20	$1.10	$1.50	-0.358	44.5%	1.8k	259
Call · $89 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $2.90 Breakeven $91.90 Implied vol 44.8% Delta 0.641 ≈64% ITM Gamma 0.072 Theta -0.168 Vega 0.043 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $1.20 Breakeven $87.80 Implied vol 44.5% Delta -0.358 ≈36% ITM Gamma 0.072 Theta -0.158 Vega 0.043 Open interest 259 OI effective date Sep 3, 2026 Model this put
46	2	38.9%	0.573	$1.95	$2.40	$2.17	$1.61	$1.55	$1.75	-0.432	43%	99	48
Call · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $2.17 Breakeven $92.17 Implied vol 38.9% Delta 0.573 ≈57% ITM Gamma 0.087 Theta -0.153 Vega 0.046 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $1.61 Breakeven $88.39 Implied vol 43% Delta -0.432 ≈43% ITM Gamma 0.079 Theta -0.16 Vega 0.046 Open interest 48 OI effective date Sep 3, 2026 Model this put
Underlying $90.66
52	114	39.6%	0.485	$1.55	$1.85	$1.75	$2.07	$1.95	$2.35	-0.512	43.2%	6	8
Call · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $1.75 Breakeven $92.75 Implied vol 39.6% Delta 0.485 ≈49% ITM Gamma 0.087 Theta -0.157 Vega 0.046 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $2.07 Breakeven $88.93 Implied vol 43.2% Delta -0.512 ≈51% ITM Gamma 0.08 Theta -0.162 Vega 0.046 Open interest 8 OI effective date Sep 3, 2026 Model this put
3	1	40.6%	0.445	$1.25	$1.80	$1.65	$2.68	$2.05	$2.70	-0.553	42%	1	19
Call · $91.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $1.65 Breakeven $93.15 Implied vol 40.6% Delta 0.445 ≈44% ITM Gamma 0.084 Theta -0.159 Vega 0.046 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $91.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $2.68 Breakeven $88.82 Implied vol 42% Delta -0.553 ≈55% ITM Gamma 0.081 Theta -0.156 Vega 0.046 Open interest 19 OI effective date Sep 3, 2026 Model this put
19	45	40.7%	0.404	$1.15	$1.50	$1.45	$2.61	$2.55	$3.00	-0.587	44.3%	6	8
Call · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $1.45 Breakeven $93.45 Implied vol 40.7% Delta 0.404 ≈40% ITM Gamma 0.082 Theta -0.156 Vega 0.045 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $2.61 Breakeven $89.39 Implied vol 44.3% Delta -0.587 ≈59% ITM Gamma 0.076 Theta -0.162 Vega 0.045 Open interest 8 OI effective date Sep 3, 2026 Model this put
17	2	42%	0.369	$0.95	$1.45	$1.25	$2.79	$2.70	$3.40	-0.626	43.5%	6	3
Call · $92.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.372 UTC Last $1.25 Breakeven $93.75 Implied vol 42% Delta 0.369 ≈37% ITM Gamma 0.077 Theta -0.157 Vega 0.044 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $92.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.424 UTC Last $2.79 Breakeven $89.71 Implied vol 43.5% Delta -0.626 ≈63% ITM Gamma 0.075 Theta -0.154 Vega 0.044 Open interest 3 OI effective date Sep 3, 2026 Model this put
26	38	40.5%	0.325	$0.90	$1.05	$0.96	$3.09	$2.85	$3.50	-0.684	38.5%	46	43
Call · $93 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.487 UTC Last $0.96 Breakeven $93.96 Implied vol 40.5% Delta 0.325 ≈33% ITM Gamma 0.076 Theta -0.144 Vega 0.042 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.373 UTC Last $3.09 Breakeven $89.91 Implied vol 38.5% Delta -0.684 ≈68% ITM Gamma 0.08 Theta -0.126 Vega 0.041 Open interest 43 OI effective date Sep 3, 2026 Model this put
212	35	43.1%	0.269	$0.65	$0.95	$0.72	$3.86	$3.60	$4.30	-0.751	39.5%	1	2
Call · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.72 Breakeven $94.72 Implied vol 43.1% Delta 0.269 ≈27% ITM Gamma 0.066 Theta -0.14 Vega 0.038 Open interest 212 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.418 UTC Last $3.86 Breakeven $90.14 Implied vol 39.5% Delta -0.751 ≈75% ITM Gamma 0.069 Theta -0.114 Vega 0.037 Open interest 2 OI effective date Sep 3, 2026 Model this put
1.2k	28	41.5%	0.2	$0.45	$0.60	$0.51	$5.10	$4.60	$5.00	-0.802	41.2%	1	42
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $0.51 Breakeven $95.51 Implied vol 41.5% Delta 0.2 ≈20% ITM Gamma 0.058 Theta -0.114 Vega 0.033 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.589 UTC Last $5.10 Breakeven $89.90 Implied vol 41.2% Delta -0.802 ≈80% ITM Gamma 0.058 Theta -0.104 Vega 0.032 Open interest 42 OI effective date Sep 3, 2026 Model this put
52	13	42.8%	0.157	$0.30	$0.50	$0.40	$5.70	$5.40	$6.10	-0.829	45.1%	1	14
Call · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.40 Breakeven $96.40 Implied vol 42.8% Delta 0.157 ≈16% ITM Gamma 0.048 Theta -0.101 Vega 0.028 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.371 UTC Last $5.70 Breakeven $90.30 Implied vol 45.1% Delta -0.829 ≈83% ITM Gamma 0.048 Theta -0.103 Vega 0.03 Open interest 14 OI effective date Sep 3, 2026 Model this put
18	1	43.4%	0.14	$0.25	$0.45	$0.35	$5.95	$5.70	$6.70	-0.846	46%	3	—
Call · $96.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.35 Breakeven $96.85 Implied vol 43.4% Delta 0.14 ≈14% ITM Gamma 0.044 Theta -0.095 Vega 0.026 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $96.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.372 UTC Last $5.95 Breakeven $90.55 Implied vol 46% Delta -0.846 ≈85% ITM Gamma 0.044 Theta -0.097 Vega 0.028 Open interest — OI effective date — Model this put
40	7	43.8%	0.122	$0.20	$0.40	$0.36	$6.44	$6.20	$7.30	-0.843	50.3%	3	7
Call · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.386 UTC Last $0.36 Breakeven $97.36 Implied vol 43.8% Delta 0.122 ≈12% ITM Gamma 0.04 Theta -0.087 Vega 0.024 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.731 UTC Last $6.44 Breakeven $90.56 Implied vol 50.3% Delta -0.843 ≈84% ITM Gamma 0.041 Theta -0.109 Vega 0.028 Open interest 7 OI effective date Sep 3, 2026 Model this put
3	13	43.9%	0.105	$0.15	$0.35	$0.26	—	$6.50	$7.80	-0.868	49%	—	—
Call · $97.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.386 UTC Last $0.26 Breakeven $97.76 Implied vol 43.9% Delta 0.105 ≈10% ITM Gamma 0.036 Theta -0.078 Vega 0.021 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $97.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.014 UTC Last — Breakeven — Implied vol 49% Delta -0.868 ≈87% ITM Gamma 0.038 Theta -0.093 Vega 0.025 Open interest — OI effective date — Model this put
24	9	42.2%	0.08	$0.10	$0.25	$0.20	$7.12	$7.10	$7.80	-0.922	41.8%	1	1
Call · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $0.20 Breakeven $98.20 Implied vol 42.2% Delta 0.08 ≈8% ITM Gamma 0.031 Theta -0.062 Vega 0.017 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.573 UTC Last $7.12 Breakeven $90.88 Implied vol 41.8% Delta -0.922 ≈92% ITM Gamma 0.03 Theta -0.05 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	13	47%	0.091	$0.10	$0.35	$0.22	—	$7.60	$8.50	-0.899	49.2%	—	—
Call · $98.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.22 Breakeven $98.72 Implied vol 47% Delta 0.091 ≈9% ITM Gamma 0.03 Theta -0.075 Vega 0.019 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $98.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.512 UTC Last — Breakeven — Implied vol 49.2% Delta -0.899 ≈90% ITM Gamma 0.031 Theta -0.076 Vega 0.021 Open interest — OI effective date — Model this put
5	25	46.3%	0.074	$0.10	$0.25	$0.13	$8.97	$7.90	$9.20	-0.902	51.4%	2	2
Call · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.386 UTC Last $0.13 Breakeven $99.13 Implied vol 46.3% Delta 0.074 ≈7% ITM Gamma 0.026 Theta -0.064 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.634 UTC Last $8.97 Breakeven $90.03 Implied vol 51.4% Delta -0.902 ≈90% ITM Gamma 0.029 Theta -0.077 Vega 0.02 Open interest 2 OI effective date Sep 3, 2026 Model this put
356	2	—	—	$0.00	$0.50	$0.22	—	$8.80	$10.40	-0.898	58.2%	—	—
Call · $100 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.385 UTC Last $0.22 Breakeven $100.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 356 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.500 UTC Last — Breakeven — Implied vol 58.2% Delta -0.898 ≈90% ITM Gamma 0.026 Theta -0.092 Vega 0.021 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$0.75	$0.30	—	$9.60	$11.70	-0.894	64.9%	—	—
Call · $101 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.30 Breakeven $101.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.678 UTC Last — Breakeven — Implied vol 64.9% Delta -0.894 ≈89% ITM Gamma 0.024 Theta -0.106 Vega 0.021 Open interest — OI effective date — Model this put
12	10	—	—	$0.00	$0.75	$0.42	—	$10.60	$12.80	-0.891	71.6%	—	—
Call · $102 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $0.42 Breakeven $102.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.516 UTC Last — Breakeven — Implied vol 71.6% Delta -0.891 ≈89% ITM Gamma 0.023 Theta -0.12 Vega 0.022 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.10	$1.25	—	$11.70	$13.90	-0.881	80.4%	—	—
Call · $103 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:49:55.190 UTC Last $1.25 Breakeven $104.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.511 UTC Last — Breakeven — Implied vol 80.4% Delta -0.881 ≈88% ITM Gamma 0.021 Theta -0.145 Vega 0.023 Open interest — OI effective date — Model this put
20	20	—	—	$0.00	$0.75	$0.42	—	$12.40	$14.90	-0.908	77.5%	—	—
Call · $104 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.832 UTC Last $0.42 Breakeven $104.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol 77.5% Delta -0.908 ≈91% ITM Gamma 0.018 Theta -0.115 Vega 0.019 Open interest — OI effective date — Model this put
15	4	—	—	$0.00	$0.10	$0.09	—	$13.60	$15.90	-0.897	86.5%	—	—
Call · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:36.893 UTC Last $0.09 Breakeven $105.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.697 UTC Last — Breakeven — Implied vol 86.5% Delta -0.897 ≈90% ITM Gamma 0.018 Theta -0.141 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$14.70	$16.90	-0.894	92.9%	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.711 UTC Last — Breakeven — Implied vol 92.9% Delta -0.894 ≈89% ITM Gamma 0.017 Theta -0.155 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$15.70	$17.90	-0.897	97%	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.470 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol 97% Delta -0.897 ≈90% ITM Gamma 0.016 Theta -0.158 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$16.70	$18.90	-0.9	100.9%	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol 100.9% Delta -0.9 ≈90% ITM Gamma 0.015 Theta -0.161 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$17.60	$19.90	-0.909	102.2%	—	—
Call · $109 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $109 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol 102.2% Delta -0.909 ≈91% ITM Gamma 0.014 Theta -0.152 Vega 0.019 Open interest — OI effective date — Model this put
25	3	—	—	$0.00	$0.05	$0.35	—	$18.70	$20.90	-0.906	108.6%	—	—
Call · $110 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:49:55.190 UTC Last $0.35 Breakeven $110.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.672 UTC Last — Breakeven — Implied vol 108.6% Delta -0.906 ≈91% ITM Gamma 0.013 Theta -0.166 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$19.50	$21.90	—	—	—	—
Call · $111 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.705 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$20.60	$22.80	-0.922	110.4%	—	—
Call · $112 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.466 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol 110.4% Delta -0.922 ≈92% ITM Gamma 0.011 Theta -0.145 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$21.70	$23.80	—	—	—	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.854 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.673 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	9	—	—	$0.00	$0.05	$0.11	—	$23.70	$25.80	—	—	—	—
Call · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:49:55.190 UTC Last $0.11 Breakeven $115.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $50 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.591 UTC
Last: $42.86
Breakeven: $92.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:05.893 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.538 UTC
Last: $37.90
Breakeven: $92.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: $29.42
Breakeven: $89.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:57.297 UTC
Last: $0.25
Breakeven: $59.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $65 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.511 UTC
Last: $24.48
Breakeven: $89.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $65

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:57.297 UTC
Last: $0.20
Breakeven: $64.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.537 UTC
Last: $0.08
Breakeven: $66.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.371 UTC
Last: $0.18
Breakeven: $67.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.711 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.688 UTC
Last: $0.08
Breakeven: $68.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: $0.05
Breakeven: $69.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.834 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.952 UTC
Last: $0.15
Breakeven: $70.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $72 In the money

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

Model this call

Put · $72

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.410 UTC
Last: $0.08
Breakeven: $71.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $72.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.410 UTC
Last: $0.12
Breakeven: $72.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: $2.35
Breakeven: $70.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $73.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.511 UTC
Last: —
Breakeven: —
Implied vol: 92.4%
Delta: 0.967 ≈97% ITM
Gamma: 0.007
Theta: -0.073
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $73.5

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.386 UTC
Last: $2.55
Breakeven: $70.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.509 UTC
Last: —
Breakeven: —
Implied vol: 89.9%
Delta: 0.966 ≈97% ITM
Gamma: 0.007
Theta: -0.073
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $74

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.875 UTC
Last: $0.10
Breakeven: $73.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $74.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: —
Breakeven: —
Implied vol: 87.4%
Delta: 0.965 ≈97% ITM
Gamma: 0.008
Theta: -0.072
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $74.5

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.385 UTC
Last: $0.25
Breakeven: $74.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: 84.8%
Delta: 0.964 ≈96% ITM
Gamma: 0.008
Theta: -0.072
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $75

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:02:21.914 UTC
Last: $0.06
Breakeven: $74.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $75.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: —
Breakeven: —
Implied vol: 82.3%
Delta: 0.963 ≈96% ITM
Gamma: 0.008
Theta: -0.071
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $75.5

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.087 UTC
Last: $0.20
Breakeven: $75.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $76 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.488 UTC
Last: $15.22
Breakeven: $91.22
Implied vol: 79.9%
Delta: 0.962 ≈96% ITM
Gamma: 0.009
Theta: -0.071
Vega: 0.01
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $76

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.739 UTC
Last: $0.48
Breakeven: $75.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $76.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.834 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76.5

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.644 UTC
Last: $0.10
Breakeven: $76.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.510 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $77

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.378 UTC
Last: $0.20
Breakeven: $76.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $77.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.378 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $77.5

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:49:55.190 UTC
Last: $0.55
Breakeven: $76.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.572 UTC
Last: —
Breakeven: —
Implied vol: 70%
Delta: 0.958 ≈96% ITM
Gamma: 0.011
Theta: -0.068
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $78

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:00:48.919 UTC
Last: $0.08
Breakeven: $77.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $78.5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.383 UTC
Last: $5.18
Breakeven: $83.68
Implied vol: 67.5%
Delta: 0.957 ≈96% ITM
Gamma: 0.012
Theta: -0.067
Vega: 0.011
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $78.5

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:00:48.924 UTC
Last: $0.72
Breakeven: $77.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $79 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.431 UTC
Last: $4.46
Breakeven: $83.46
Implied vol: 65.1%
Delta: 0.955 ≈96% ITM
Gamma: 0.013
Theta: -0.067
Vega: 0.011
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $79

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.703 UTC
Last: $0.23
Breakeven: $78.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $79.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.430 UTC
Last: —
Breakeven: —
Implied vol: 62.6%
Delta: 0.954 ≈95% ITM
Gamma: 0.013
Theta: -0.066
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $79.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.485 UTC
Last: $0.40
Breakeven: $79.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.430 UTC
Last: $9.02
Breakeven: $89.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.422 UTC
Last: $0.05
Breakeven: $79.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $80.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: —
Breakeven: —
Implied vol: 53%
Delta: 0.963 ≈96% ITM
Gamma: 0.013
Theta: -0.049
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $80.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.399 UTC
Last: $0.25
Breakeven: $80.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $81 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.448 UTC
Last: $12.40
Breakeven: $93.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $81

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.450 UTC
Last: $0.24
Breakeven: $80.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $81.5 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.633 UTC
Last: $8.30
Breakeven: $89.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $81.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.385 UTC
Last: $0.25
Breakeven: $81.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $82 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.678 UTC
Last: $12.81
Breakeven: $94.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $82

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.09
Breakeven: $81.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $82.5 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:58.504 UTC
Last: $8.22
Breakeven: $90.72
Implied vol: 43.8%
Delta: 0.957 ≈96% ITM
Gamma: 0.018
Theta: -0.047
Vega: 0.011
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $82.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.514 UTC
Last: $0.13
Breakeven: $82.37
Implied vol: 50.4%
Delta: -0.067 ≈7% ITM
Gamma: 0.022
Theta: -0.062
Vega: 0.015
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $83 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.688 UTC
Last: $8.20
Breakeven: $91.20
Implied vol: 41.5%
Delta: 0.955 ≈96% ITM
Gamma: 0.02
Theta: -0.046
Vega: 0.011
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: $0.14
Breakeven: $82.86
Implied vol: 49.4%
Delta: -0.076 ≈8% ITM
Gamma: 0.025
Theta: -0.068
Vega: 0.017
Open interest: 44
OI effective date: Sep 3, 2026

Model this put

Call · $83.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.549 UTC
Last: $7.75
Breakeven: $91.25
Implied vol: 46.3%
Delta: 0.923 ≈92% ITM
Gamma: 0.027
Theta: -0.072
Vega: 0.017
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $83.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $0.15
Breakeven: $83.35
Implied vol: 43.7%
Delta: -0.066 ≈7% ITM
Gamma: 0.025
Theta: -0.054
Vega: 0.015
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $84 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $7.14
Breakeven: $91.14
Implied vol: 48.9%
Delta: 0.896 ≈90% ITM
Gamma: 0.032
Theta: -0.093
Vega: 0.021
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $84

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.266 UTC
Last: $0.21
Breakeven: $83.79
Implied vol: 44.3%
Delta: -0.083 ≈8% ITM
Gamma: 0.03
Theta: -0.065
Vega: 0.018
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $84.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.373 UTC
Last: $6.50
Breakeven: $91.00
Implied vol: 38.1%
Delta: 0.93 ≈93% ITM
Gamma: 0.03
Theta: -0.057
Vega: 0.016
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $84.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.551 UTC
Last: $0.20
Breakeven: $84.30
Implied vol: 44.2%
Delta: -0.1 ≈10% ITM
Gamma: 0.034
Theta: -0.074
Vega: 0.02
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $6.05
Breakeven: $91.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $0.35
Breakeven: $84.65
Implied vol: 47.9%
Delta: -0.138 ≈14% ITM
Gamma: 0.04
Theta: -0.101
Vega: 0.026
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $86 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $5.01
Breakeven: $91.01
Implied vol: 35.5%
Delta: 0.884 ≈88% ITM
Gamma: 0.047
Theta: -0.075
Vega: 0.023
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $86

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.445 UTC
Last: $0.42
Breakeven: $85.58
Implied vol: 40%
Delta: -0.143 ≈14% ITM
Gamma: 0.049
Theta: -0.086
Vega: 0.026
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $87 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.736 UTC
Last: $9.25
Breakeven: $96.25
Implied vol: 46%
Delta: 0.77 ≈77% ITM
Gamma: 0.057
Theta: -0.142
Vega: 0.035
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $87

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.384 UTC
Last: $0.65
Breakeven: $86.35
Implied vol: 42.8%
Delta: -0.215 ≈21% ITM
Gamma: 0.059
Theta: -0.119
Vega: 0.034
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $88 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.982 UTC
Last: $3.55
Breakeven: $91.55
Implied vol: 42.7%
Delta: 0.72 ≈72% ITM
Gamma: 0.068
Theta: -0.146
Vega: 0.039
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $88

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.558 UTC
Last: $0.94
Breakeven: $87.06
Implied vol: 43.7%
Delta: -0.284 ≈28% ITM
Gamma: 0.067
Theta: -0.141
Vega: 0.039
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $89 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $2.90
Breakeven: $91.90
Implied vol: 44.8%
Delta: 0.641 ≈64% ITM
Gamma: 0.072
Theta: -0.168
Vega: 0.043
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $89

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: $1.20
Breakeven: $87.80
Implied vol: 44.5%
Delta: -0.358 ≈36% ITM
Gamma: 0.072
Theta: -0.158
Vega: 0.043
Open interest: 259
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $2.17
Breakeven: $92.17
Implied vol: 38.9%
Delta: 0.573 ≈57% ITM
Gamma: 0.087
Theta: -0.153
Vega: 0.046
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $1.61
Breakeven: $88.39
Implied vol: 43%
Delta: -0.432 ≈43% ITM
Gamma: 0.079
Theta: -0.16
Vega: 0.046
Open interest: 48
OI effective date: Sep 3, 2026

Model this put

Call · $91

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $1.75
Breakeven: $92.75
Implied vol: 39.6%
Delta: 0.485 ≈49% ITM
Gamma: 0.087
Theta: -0.157
Vega: 0.046
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $91 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: $2.07
Breakeven: $88.93
Implied vol: 43.2%
Delta: -0.512 ≈51% ITM
Gamma: 0.08
Theta: -0.162
Vega: 0.046
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $91.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: $1.65
Breakeven: $93.15
Implied vol: 40.6%
Delta: 0.445 ≈44% ITM
Gamma: 0.084
Theta: -0.159
Vega: 0.046
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $91.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: $2.68
Breakeven: $88.82
Implied vol: 42%
Delta: -0.553 ≈55% ITM
Gamma: 0.081
Theta: -0.156
Vega: 0.046
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $92

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: $1.45
Breakeven: $93.45
Implied vol: 40.7%
Delta: 0.404 ≈40% ITM
Gamma: 0.082
Theta: -0.156
Vega: 0.045
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $92 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: $2.61
Breakeven: $89.39
Implied vol: 44.3%
Delta: -0.587 ≈59% ITM
Gamma: 0.076
Theta: -0.162
Vega: 0.045
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $92.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: $1.25
Breakeven: $93.75
Implied vol: 42%
Delta: 0.369 ≈37% ITM
Gamma: 0.077
Theta: -0.157
Vega: 0.044
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $92.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.424 UTC
Last: $2.79
Breakeven: $89.71
Implied vol: 43.5%
Delta: -0.626 ≈63% ITM
Gamma: 0.075
Theta: -0.154
Vega: 0.044
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $93

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.487 UTC
Last: $0.96
Breakeven: $93.96
Implied vol: 40.5%
Delta: 0.325 ≈33% ITM
Gamma: 0.076
Theta: -0.144
Vega: 0.042
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $93 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.373 UTC
Last: $3.09
Breakeven: $89.91
Implied vol: 38.5%
Delta: -0.684 ≈68% ITM
Gamma: 0.08
Theta: -0.126
Vega: 0.041
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $94

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $0.72
Breakeven: $94.72
Implied vol: 43.1%
Delta: 0.269 ≈27% ITM
Gamma: 0.066
Theta: -0.14
Vega: 0.038
Open interest: 212
OI effective date: Sep 3, 2026

Model this call

Put · $94 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.418 UTC
Last: $3.86
Breakeven: $90.14
Implied vol: 39.5%
Delta: -0.751 ≈75% ITM
Gamma: 0.069
Theta: -0.114
Vega: 0.037
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: $0.51
Breakeven: $95.51
Implied vol: 41.5%
Delta: 0.2 ≈20% ITM
Gamma: 0.058
Theta: -0.114
Vega: 0.033
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.589 UTC
Last: $5.10
Breakeven: $89.90
Implied vol: 41.2%
Delta: -0.802 ≈80% ITM
Gamma: 0.058
Theta: -0.104
Vega: 0.032
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $96

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.40
Breakeven: $96.40
Implied vol: 42.8%
Delta: 0.157 ≈16% ITM
Gamma: 0.048
Theta: -0.101
Vega: 0.028
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $96 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.371 UTC
Last: $5.70
Breakeven: $90.30
Implied vol: 45.1%
Delta: -0.829 ≈83% ITM
Gamma: 0.048
Theta: -0.103
Vega: 0.03
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $96.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $0.35
Breakeven: $96.85
Implied vol: 43.4%
Delta: 0.14 ≈14% ITM
Gamma: 0.044
Theta: -0.095
Vega: 0.026
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $96.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: $5.95
Breakeven: $90.55
Implied vol: 46%
Delta: -0.846 ≈85% ITM
Gamma: 0.044
Theta: -0.097
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $97

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.386 UTC
Last: $0.36
Breakeven: $97.36
Implied vol: 43.8%
Delta: 0.122 ≈12% ITM
Gamma: 0.04
Theta: -0.087
Vega: 0.024
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $97 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.731 UTC
Last: $6.44
Breakeven: $90.56
Implied vol: 50.3%
Delta: -0.843 ≈84% ITM
Gamma: 0.041
Theta: -0.109
Vega: 0.028
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $97.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.386 UTC
Last: $0.26
Breakeven: $97.76
Implied vol: 43.9%
Delta: 0.105 ≈10% ITM
Gamma: 0.036
Theta: -0.078
Vega: 0.021
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $97.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.014 UTC
Last: —
Breakeven: —
Implied vol: 49%
Delta: -0.868 ≈87% ITM
Gamma: 0.038
Theta: -0.093
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $98

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.893 UTC
Last: $0.20
Breakeven: $98.20
Implied vol: 42.2%
Delta: 0.08 ≈8% ITM
Gamma: 0.031
Theta: -0.062
Vega: 0.017
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $98 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.573 UTC
Last: $7.12
Breakeven: $90.88
Implied vol: 41.8%
Delta: -0.922 ≈92% ITM
Gamma: 0.03
Theta: -0.05
Vega: 0.017
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $98.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.22
Breakeven: $98.72
Implied vol: 47%
Delta: 0.091 ≈9% ITM
Gamma: 0.03
Theta: -0.075
Vega: 0.019
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $98.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.512 UTC
Last: —
Breakeven: —
Implied vol: 49.2%
Delta: -0.899 ≈90% ITM
Gamma: 0.031
Theta: -0.076
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $99

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.386 UTC
Last: $0.13
Breakeven: $99.13
Implied vol: 46.3%
Delta: 0.074 ≈7% ITM
Gamma: 0.026
Theta: -0.064
Vega: 0.016
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $99 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.634 UTC
Last: $8.97
Breakeven: $90.03
Implied vol: 51.4%
Delta: -0.902 ≈90% ITM
Gamma: 0.029
Theta: -0.077
Vega: 0.02
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $100

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.385 UTC
Last: $0.22
Breakeven: $100.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 356
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.500 UTC
Last: —
Breakeven: —
Implied vol: 58.2%
Delta: -0.898 ≈90% ITM
Gamma: 0.026
Theta: -0.092
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $101

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.30
Breakeven: $101.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $101 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.678 UTC
Last: —
Breakeven: —
Implied vol: 64.9%
Delta: -0.894 ≈89% ITM
Gamma: 0.024
Theta: -0.106
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $102

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: $0.42
Breakeven: $102.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $102 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.516 UTC
Last: —
Breakeven: —
Implied vol: 71.6%
Delta: -0.891 ≈89% ITM
Gamma: 0.023
Theta: -0.12
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $103

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:49:55.190 UTC
Last: $1.25
Breakeven: $104.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $103 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.511 UTC
Last: —
Breakeven: —
Implied vol: 80.4%
Delta: -0.881 ≈88% ITM
Gamma: 0.021
Theta: -0.145
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $104

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.832 UTC
Last: $0.42
Breakeven: $104.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $104 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: 77.5%
Delta: -0.908 ≈91% ITM
Gamma: 0.018
Theta: -0.115
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:36.893 UTC
Last: $0.09
Breakeven: $105.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.697 UTC
Last: —
Breakeven: —
Implied vol: 86.5%
Delta: -0.897 ≈90% ITM
Gamma: 0.018
Theta: -0.141
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $106

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $106 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.711 UTC
Last: —
Breakeven: —
Implied vol: 92.9%
Delta: -0.894 ≈89% ITM
Gamma: 0.017
Theta: -0.155
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $107

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.470 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $107 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: 97%
Delta: -0.897 ≈90% ITM
Gamma: 0.016
Theta: -0.158
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $108

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $108 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: 100.9%
Delta: -0.9 ≈90% ITM
Gamma: 0.015
Theta: -0.161
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $109

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $109 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: —
Breakeven: —
Implied vol: 102.2%
Delta: -0.909 ≈91% ITM
Gamma: 0.014
Theta: -0.152
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:49:55.190 UTC
Last: $0.35
Breakeven: $110.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.672 UTC
Last: —
Breakeven: —
Implied vol: 108.6%
Delta: -0.906 ≈91% ITM
Gamma: 0.013
Theta: -0.166
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $111

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $111 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.705 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $112

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.466 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $112 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: 110.4%
Delta: -0.922 ≈92% ITM
Gamma: 0.011
Theta: -0.145
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $113

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.854 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $113 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:49:55.190 UTC
Last: $0.11
Breakeven: $115.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.836 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

COPX · Global X Copper Miners ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain