CRDU Options Chain — Tradr 2X Long CRDO Daily ETF

Calls		Puts
—	—	—	—	$6.40	$7.50	—	$0.07	$0.00	$0.05	—	—	2	3
Call · $0.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $0.25 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 16:38:49.898 UTC Last $0.07 Breakeven $0.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$6.30	$7.10	$12.00	$0.05	$0.00	$0.45	—	—	1	2
Call · $0.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.678 UTC Last $12.00 Breakeven $12.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $0.5 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.780 UTC Last $0.05 Breakeven $0.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	—	—	—	$6.00	$6.80	—	—	$0.00	$0.45	—	—	—	—
Call · $0.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.903 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $0.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$7.90	$9.20	$19.00	—	$0.00	$0.65	—	—	—	—
Call · $1 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:52.808 UTC Last $19.00 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.40	$6.50	—	—	$0.00	$0.45	—	—	—	—
Call · $1.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1.25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.20	$6.20	—	—	$0.00	$0.45	—	—	—	—
Call · $1.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.00	$6.00	—	—	$0.00	$0.45	—	—	—	—
Call · $1.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$4.80	$5.60	$5.35	—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.678 UTC Last $5.35 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.50	$5.50	—	—	$0.00	$0.45	—	—	—	—
Call · $2.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.30	$5.10	—	—	$0.00	$0.45	—	—	—	84
Call · $2.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.00	$4.90	—	—	$0.00	$0.45	—	—	—	8
Call · $2.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$3.80	$4.60	$91.00	$0.15	$0.00	$0.65	—	—	1	—
Call · $3 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:56.006 UTC Last $91.00 Breakeven $94.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:55.158 UTC Last $0.15 Breakeven $2.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	—	—	—	$3.50	$4.30	—	—	$0.00	$0.45	—	—	—	16
Call · $3.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $3.25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
30	15	—	—	$3.30	$4.20	$3.40	—	$0.00	$0.45	—	—	—	—
Call · $3.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.900 UTC Last $3.40 Breakeven $6.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $3.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.00	$3.90	—	—	$0.00	$0.45	—	—	—	40
Call · $3.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.577 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.90	$3.80	—	—	$0.00	$0.65	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.158 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.60	$3.40	—	—	$0.00	$0.45	—	—	—	4
Call · $4.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
4	10	—	—	$2.35	$3.10	$2.50	$0.27	$0.00	$0.25	—	—	1	25
Call · $4.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.678 UTC Last $2.50 Breakeven $7.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $4.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.816 UTC Last $0.27 Breakeven $4.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
4	—	—	—	$2.15	$2.95	—	$0.57	$0.00	$0.50	—	—	4	84
Call · $4.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $4.75 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:52.843 UTC Last $0.57 Breakeven $4.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this put
118	2	—	—	$1.90	$2.75	$2.35	$0.12	$0.00	$0.55	—	—	2	8
Call · $5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.603 UTC Last $2.35 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.810 UTC Last $0.12 Breakeven $4.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$1.70	$2.55	—	$0.13	$0.00	$0.60	—	—	2	21
Call · $5.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.810 UTC Last $0.13 Breakeven $5.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
4	—	—	—	$1.50	$2.30	—	$0.15	$0.05	$0.25	—	—	11	231
Call · $5.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $5.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.15 Breakeven $5.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 3, 2026 Model this put
5	11	—	—	$1.30	$2.15	$1.45	$0.23	$0.05	$0.25	-0.145	131.4%	2	10
Call · $5.75 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $1.45 Breakeven $7.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $5.75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.23 Breakeven $5.52 Implied vol 131.4% Delta -0.145 ≈14% ITM Gamma 0.127 Theta -0.016 Vega 0.003 Open interest 10 OI effective date Sep 3, 2026 Model this put
115	1	162%	0.78	$1.30	$1.85	$1.60	$0.29	$0.25	$0.35	-0.214	155.2%	10	145
Call · $6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.604 UTC Last $1.60 Breakeven $7.60 Implied vol 162% Delta 0.78 ≈78% ITM Gamma 0.134 Theta -0.026 Vega 0.004 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.475 UTC Last $0.29 Breakeven $5.71 Implied vol 155.2% Delta -0.214 ≈21% ITM Gamma 0.138 Theta -0.024 Vega 0.004 Open interest 145 OI effective date Sep 3, 2026 Model this put
4	2	148%	0.749	$0.95	$1.75	$0.99	$0.32	$0.10	$0.50	-0.24	135.9%	55	114
Call · $6.25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.603 UTC Last $0.99 Breakeven $7.24 Implied vol 148% Delta 0.749 ≈75% ITM Gamma 0.158 Theta -0.025 Vega 0.004 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $6.25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.32 Breakeven $5.93 Implied vol 135.9% Delta -0.24 ≈24% ITM Gamma 0.167 Theta -0.022 Vega 0.004 Open interest 114 OI effective date Sep 3, 2026 Model this put
37	5	159.8%	0.696	$1.00	$1.50	$1.18	$0.40	$0.35	$0.55	-0.299	149%	51	104
Call · $6.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.860 UTC Last $1.18 Breakeven $7.68 Implied vol 159.8% Delta 0.696 ≈70% ITM Gamma 0.16 Theta -0.03 Vega 0.005 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $6.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.40 Breakeven $6.10 Implied vol 149% Delta -0.299 ≈30% ITM Gamma 0.17 Theta -0.027 Vega 0.005 Open interest 104 OI effective date Sep 3, 2026 Model this put
56	8	162.7%	0.65	$0.80	$1.45	$0.95	$0.55	$0.45	$0.65	-0.346	147.6%	62	97
Call · $6.75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.95 Breakeven $7.70 Implied vol 162.7% Delta 0.65 ≈65% ITM Gamma 0.167 Theta -0.032 Vega 0.005 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $6.75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.55 Breakeven $6.20 Implied vol 147.6% Delta -0.346 ≈35% ITM Gamma 0.183 Theta -0.028 Vega 0.005 Open interest 97 OI effective date Sep 3, 2026 Model this put
1	1	508.7%	0.697	$2.20	$3.30	$13.10	$0.65	$0.00	$0.75	—	—	2	13
Call · $7 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:52.794 UTC Last $13.10 Breakeven $20.10 Implied vol 508.7% Delta 0.697 ≈70% ITM Gamma 0.05 Theta -0.094 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:54.284 UTC Last $0.65 Breakeven $6.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
Underlying $7.24
32	1.5k	151.9%	0.557	$0.80	$0.85	$0.85	$0.85	$0.70	$1.10	-0.438	165.7%	2	14
Call · $7.25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.521 UTC Last $0.85 Breakeven $8.10 Implied vol 151.9% Delta 0.557 ≈56% ITM Gamma 0.19 Theta -0.032 Vega 0.005 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $7.25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.85 Breakeven $6.40 Implied vol 165.7% Delta -0.438 ≈44% ITM Gamma 0.174 Theta -0.034 Vega 0.005 Open interest 14 OI effective date Sep 3, 2026 Model this put
279	25	148.2%	0.507	$0.60	$0.80	$0.72	$1.04	$0.65	$1.40	-0.483	161.9%	1	68
Call · $7.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.690 UTC Last $0.72 Breakeven $8.22 Implied vol 148.2% Delta 0.507 ≈51% ITM Gamma 0.197 Theta -0.031 Vega 0.006 Open interest 279 OI effective date Sep 3, 2026 Model this call Put · $7.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $1.04 Breakeven $6.46 Implied vol 161.9% Delta -0.483 ≈48% ITM Gamma 0.18 Theta -0.034 Vega 0.005 Open interest 68 OI effective date Sep 3, 2026 Model this put
43	20	142.4%	0.455	$0.45	$0.70	$0.60	$1.30	$1.00	$1.55	-0.511	179.2%	1	9
Call · $7.75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $0.60 Breakeven $8.35 Implied vol 142.4% Delta 0.455 ≈45% ITM Gamma 0.204 Theta -0.03 Vega 0.005 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $7.75 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.860 UTC Last $1.30 Breakeven $6.45 Implied vol 179.2% Delta -0.511 ≈51% ITM Gamma 0.163 Theta -0.037 Vega 0.005 Open interest 9 OI effective date Sep 3, 2026 Model this put
233	348	148.4%	0.416	$0.45	$0.60	$0.55	$0.90	$0.05	$1.00	—	—	1	1
Call · $8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.603 UTC Last $0.55 Breakeven $8.55 Implied vol 148.4% Delta 0.416 ≈42% ITM Gamma 0.192 Theta -0.031 Vega 0.005 Open interest 233 OI effective date Sep 3, 2026 Model this call Put · $8 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:59.716 UTC Last $0.90 Breakeven $7.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	133.4%	0.349	$0.25	$0.50	$0.45	$0.95	$1.05	$1.95	-0.612	157.8%	2	7
Call · $8.25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.716 UTC Last $0.45 Breakeven $8.70 Implied vol 133.4% Delta 0.349 ≈35% ITM Gamma 0.203 Theta -0.026 Vega 0.005 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $8.25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.95 Breakeven $7.30 Implied vol 157.8% Delta -0.612 ≈61% ITM Gamma 0.178 Theta -0.031 Vega 0.005 Open interest 7 OI effective date Sep 3, 2026 Model this put
166	31	145.8%	0.33	$0.30	$0.45	$0.35	$1.35	$1.35	$2.15	-0.63	170.7%	5	7
Call · $8.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.689 UTC Last $0.35 Breakeven $8.85 Implied vol 145.8% Delta 0.33 ≈33% ITM Gamma 0.182 Theta -0.028 Vega 0.005 Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $8.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $1.35 Breakeven $7.15 Implied vol 170.7% Delta -0.63 ≈63% ITM Gamma 0.162 Theta -0.033 Vega 0.005 Open interest 7 OI effective date Sep 3, 2026 Model this put
13	22	152.2%	0.305	$0.05	$0.65	$0.30	$0.86	$1.45	$2.35	-0.677	162.8%	3	65
Call · $8.75 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.30 Breakeven $9.05 Implied vol 152.2% Delta 0.305 ≈30% ITM Gamma 0.168 Theta -0.028 Vega 0.005 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $8.75 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.86 Breakeven $7.89 Implied vol 162.8% Delta -0.677 ≈68% ITM Gamma 0.161 Theta -0.03 Vega 0.005 Open interest 65 OI effective date Sep 3, 2026 Model this put
106	46	157.6%	0.281	$0.25	$0.40	$0.31	$2.25	$1.65	$2.55	-0.708	163.3%	1	20
Call · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.31 Breakeven $9.31 Implied vol 157.6% Delta 0.281 ≈28% ITM Gamma 0.157 Theta -0.028 Vega 0.005 Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $2.25 Breakeven $6.75 Implied vol 163.3% Delta -0.708 ≈71% ITM Gamma 0.154 Theta -0.029 Vega 0.005 Open interest 20 OI effective date Sep 3, 2026 Model this put
29	12	150.4%	0.237	$0.10	$0.40	$0.25	$2.50	$1.95	$2.75	—	—	1	11
Call · $9.25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.25 Breakeven $9.50 Implied vol 150.4% Delta 0.237 ≈24% ITM Gamma 0.15 Theta -0.025 Vega 0.004 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $9.25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $2.50 Breakeven $6.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
12	—	—	—	$0.10	$0.60	—	$2.75	$2.10	$2.95	—	—	101	142
Call · $9.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $9.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $2.75 Breakeven $6.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.10	$0.50	$0.20	$2.83	$2.35	$3.30	—	—	6	30
Call · $9.75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.20 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $9.75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $2.83 Breakeven $6.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
164	18	—	—	$0.10	$0.20	$0.19	$1.10	$1.00	$1.90	—	—	1	3
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.19 Breakeven $10.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:57.135 UTC Last $1.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	—	—	—	$0.05	$0.45	—	$3.14	$2.80	$3.70	—	—	1	104
Call · $10.25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $10.25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $3.14 Breakeven $7.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$0.50	$2.47	$3.40	$3.00	$4.00	—	—	1	28
Call · $10.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $2.47 Breakeven $12.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $10.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $3.40 Breakeven $7.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
284	—	—	—	$0.00	$0.50	—	$2.50	$3.10	$4.10	—	—	1	10
Call · $10.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 284 OI effective date Sep 3, 2026 Model this call Put · $10.75 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $2.50 Breakeven $8.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.05	$0.95	$17.90	$0.36	$1.65	$2.55	—	—	2	1
Call · $11 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:52.781 UTC Last $17.90 Breakeven $28.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.135 UTC Last $0.36 Breakeven $10.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
38	3	—	—	$0.00	$0.50	$0.30	$2.90	$3.70	$4.60	—	—	3	898
Call · $11.25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $0.30 Breakeven $11.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $11.25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $2.90 Breakeven $8.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 898 OI effective date Sep 3, 2026 Model this put
51	5	—	—	$0.00	$0.50	$0.20	$4.11	$4.00	$4.80	—	—	1	25
Call · $11.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.20 Breakeven $11.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $11.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $4.11 Breakeven $7.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
20	9	—	—	$0.00	$0.45	$1.74	$4.67	$4.10	$5.20	—	—	6	4
Call · $11.75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $1.74 Breakeven $13.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $11.75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $4.67 Breakeven $7.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
35	3	—	—	$0.00	$0.30	$0.15	$4.97	$4.40	$5.30	—	—	6	122
Call · $12 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.15 Breakeven $12.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $4.97 Breakeven $7.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$0.00	$0.45	$0.20	$3.89	$4.70	$5.70	—	—	4	32
Call · $12.25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.20 Breakeven $12.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $12.25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.788 UTC Last $3.89 Breakeven $8.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
138	71	—	—	$0.00	$0.40	$0.05	$5.75	$4.90	$5.90	—	—	24	130
Call · $12.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.695 UTC Last $0.05 Breakeven $12.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 3, 2026 Model this call Put · $12.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.604 UTC Last $5.75 Breakeven $6.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 3, 2026 Model this put
7	2	—	—	$0.00	$0.45	$0.15	$1.55	$5.10	$6.20	—	—	4	11
Call · $12.75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.15 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $12.75 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.477 UTC Last $1.55 Breakeven $11.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
51	10	—	—	$0.00	$0.45	$0.20	$5.82	$5.40	$6.20	—	—	10	2.2k
Call · $13 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.20 Breakeven $13.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $5.82 Breakeven $7.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 3, 2026 Model this put
7	2	—	—	$0.00	$0.45	$1.81	$3.02	$5.50	$6.50	—	—	2	3
Call · $13.25 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.691 UTC Last $1.81 Breakeven $15.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $13.25 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $3.02 Breakeven $10.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
24	2	—	—	$0.00	$0.25	$0.05	$1.97	$5.80	$6.90	—	—	1	23
Call · $13.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.05 Breakeven $13.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $13.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $1.97 Breakeven $11.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
36	2	—	—	$0.00	$0.25	$1.25	$6.30	$6.10	$7.20	—	—	1	49
Call · $13.75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $1.25 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $13.75 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $6.30 Breakeven $7.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.70	$20.50	$6.96	$6.30	$7.40	—	—	1	26
Call · $14 Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:52.790 UTC Last $20.50 Breakeven $34.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $6.96 Breakeven $7.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
700	702	—	—	$0.00	$0.45	$2.45	$2.75	$6.60	$7.50	—	—	2	4
Call · $14.25 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.860 UTC Last $2.45 Breakeven $16.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 700 OI effective date Sep 3, 2026 Model this call Put · $14.25 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $2.75 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
8	3	—	—	$0.00	$0.45	$1.40	$6.81	$6.80	$7.90	—	—	1	15
Call · $14.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $1.40 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $14.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $6.81 Breakeven $7.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.45	$0.01	$2.73	$7.00	$8.00	—	—	1	1
Call · $14.75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $0.01 Breakeven $14.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $14.75 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $2.73 Breakeven $12.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
158	51	—	—	$0.00	$0.05	$0.05	—	$5.00	$6.20	—	—	—	—
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:30:03.227 UTC Last $0.05 Breakeven $15.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.70	$18.01	—	$5.80	$7.10	—	—	—	—
Call · $16 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:54.678 UTC Last $18.01 Breakeven $34.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
104	1	—	—	$0.00	$0.10	$0.04	$9.33	$8.60	$9.50	—	—	15	33
Call · $16.25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:30:41.600 UTC Last $0.04 Breakeven $16.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $16.25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.781 UTC Last $9.33 Breakeven $6.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.65	$13.69	—	$6.80	$8.10	—	—	—	—
Call · $17 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:55.158 UTC Last $13.69 Breakeven $30.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
205	41	—	—	$0.00	$0.15	$0.06	$10.55	$9.80	$10.90	—	—	3	16
Call · $17.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.06 Breakeven $17.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.467 UTC Last $10.55 Breakeven $6.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
2	10	—	—	$0.00	$0.65	$4.98	—	$7.80	$9.10	—	—	—	—
Call · $18 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.158 UTC Last $4.98 Breakeven $22.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
293	2	—	—	$0.00	$0.25	$0.04	$6.15	$11.00	$12.00	—	—	3	25
Call · $18.75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.04 Breakeven $18.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 293 OI effective date Sep 3, 2026 Model this call Put · $18.75 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.616 UTC Last $6.15 Breakeven $12.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.65	—	—	$8.80	$10.10	—	—	—	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.679 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
410	1	—	—	$0.00	$0.45	$0.04	—	$9.80	$11.10	—	—	—	—
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $0.04 Breakeven $20.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 410 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.65	$6.70	—	$10.80	$12.10	—	—	—	—
Call · $21 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:55.158 UTC Last $6.70 Breakeven $27.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	2	—	—	$0.00	$0.25	$0.05	—	$13.50	$14.50	—	—	—	4
Call · $21.25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.604 UTC Last $0.05 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $21.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.65	$4.96	—	$11.80	$13.10	—	—	—	—
Call · $22 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:54.284 UTC Last $4.96 Breakeven $26.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	1	—	—	$0.00	$0.25	$0.23	$15.50	$14.80	$15.70	—	—	5	45
Call · $22.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.860 UTC Last $0.23 Breakeven $22.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.781 UTC Last $15.50 Breakeven $7.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$0.00	$0.65	$3.50	—	$12.80	$14.10	—	—	—	—
Call · $23 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:55.158 UTC Last $3.50 Breakeven $26.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	5	—	—	$0.00	$0.45	$0.30	$9.00	$16.10	$17.00	—	—	5	8
Call · $23.75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $0.30 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $23.75 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:52.495 UTC Last $9.00 Breakeven $14.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
166	5	—	—	$0.00	$0.45	$0.15	$18.32	$17.20	$18.20	—	—	23	10
Call · $25 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.603 UTC Last $0.15 Breakeven $25.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.779 UTC Last $18.32 Breakeven $6.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
8	4	—	—	$0.00	$0.45	$2.10	—	$18.50	$19.60	—	—	—	—
Call · $26.25 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:52.465 UTC Last $2.10 Breakeven $28.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $26.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.470 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
135	1	—	—	$0.00	$0.45	$0.05	—	$19.80	$20.80	—	—	—	—
Call · $27.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.05 Breakeven $27.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$0.45	$0.90	—	$21.00	$22.00	—	—	—	—
Call · $28.75 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:52.468 UTC Last $0.90 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $28.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.476 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
139	19	—	—	$0.00	$0.45	$0.04	$6.70	$22.30	$23.30	—	—	3	—
Call · $30 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.603 UTC Last $0.04 Breakeven $30.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $6.70 Breakeven $23.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
60	54	—	—	$0.00	$0.45	$0.02	—	$23.50	$24.50	—	—	—	—
Call · $31.25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.02 Breakeven $31.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $31.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	5	—	—	$0.00	$0.45	$0.05	—	$24.80	$25.80	—	—	—	—
Call · $32.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.468 UTC Last $0.05 Breakeven $32.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$26.00	$27.00	—	—	—	—
Call · $33.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	1	—	—	$0.00	$0.45	$0.15	$9.00	$27.30	$28.30	—	—	2	—
Call · $35 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:52.476 UTC Last $0.15 Breakeven $35.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.863 UTC Last $9.00 Breakeven $26.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	24	—	—	$0.00	$0.45	$0.70	—	$28.50	$29.50	—	—	—	—
Call · $36.25 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.602 UTC Last $0.70 Breakeven $36.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $36.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.45	$0.38	—	$29.80	$30.80	—	—	—	—
Call · $37.5 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.469 UTC Last $0.38 Breakeven $37.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$31.00	$32.10	—	—	—	—
Call · $38.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.469 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$1.25	$11.70	$32.30	$33.30	—	—	1	—
Call · $40 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.469 UTC Last $1.25 Breakeven $41.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.618 UTC Last $11.70 Breakeven $28.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	27	—	—	$0.00	$0.45	$1.10	—	$33.50	$34.60	—	—	—	—
Call · $41.25 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.470 UTC Last $1.10 Breakeven $42.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $41.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$34.80	$35.80	—	—	—	—
Call · $42.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.470 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$36.00	$37.10	—	—	—	—
Call · $43.75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.476 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.620 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	10	—	—	$0.00	$0.45	$20.90	$25.40	$37.30	$38.30	—	—	1	—
Call · $45 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:52.476 UTC Last $20.90 Breakeven $65.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.495 UTC Last $25.40 Breakeven $19.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	10	—	—	$0.00	$0.45	$0.15	—	$38.50	$39.60	—	—	—	—
Call · $46.25 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.476 UTC Last $0.15 Breakeven $46.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $46.25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $0.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $0.25

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 16:38:49.898 UTC
Last: $0.07
Breakeven: $0.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $0.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:54.678 UTC
Last: $12.00
Breakeven: $12.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $0.5

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:52.780 UTC
Last: $0.05
Breakeven: $0.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $0.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.903 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $0.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.000 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1 In the money

Daily-bar session: Apr 24, 2026
Quote as of: 2026-09-04 19:59:52.808 UTC
Last: $19.00
Breakeven: $20.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.683 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.573 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1.25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.784 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $1.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.277 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:54.678 UTC
Last: $5.35
Breakeven: $7.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.782 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.901 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.921 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.403 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 3, 2026

Model this put

Call · $2.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.000 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $3 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:56.006 UTC
Last: $91.00
Breakeven: $94.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:55.158 UTC
Last: $0.15
Breakeven: $2.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.901 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $3.25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.781 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $3.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:54.900 UTC
Last: $3.40
Breakeven: $6.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $3.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.862 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.577 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.567 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.158 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.678 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $4.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:54.678 UTC
Last: $2.50
Breakeven: $7.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $4.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.816 UTC
Last: $0.27
Breakeven: $4.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $4.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $4.75

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:52.843 UTC
Last: $0.57
Breakeven: $4.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 3, 2026

Model this put

Call · $5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: $2.35
Breakeven: $7.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: $0.12
Breakeven: $4.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $5.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.25

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: $0.13
Breakeven: $5.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $5.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $5.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.15
Breakeven: $5.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 231
OI effective date: Sep 3, 2026

Model this put

Call · $5.75 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $1.45
Breakeven: $7.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $5.75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.23
Breakeven: $5.52
Implied vol: 131.4%
Delta: -0.145 ≈14% ITM
Gamma: 0.127
Theta: -0.016
Vega: 0.003
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.604 UTC
Last: $1.60
Breakeven: $7.60
Implied vol: 162%
Delta: 0.78 ≈78% ITM
Gamma: 0.134
Theta: -0.026
Vega: 0.004
Open interest: 115
OI effective date: Sep 3, 2026

Model this call

Put · $6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.475 UTC
Last: $0.29
Breakeven: $5.71
Implied vol: 155.2%
Delta: -0.214 ≈21% ITM
Gamma: 0.138
Theta: -0.024
Vega: 0.004
Open interest: 145
OI effective date: Sep 3, 2026

Model this put

Call · $6.25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: $0.99
Breakeven: $7.24
Implied vol: 148%
Delta: 0.749 ≈75% ITM
Gamma: 0.158
Theta: -0.025
Vega: 0.004
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $6.25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.32
Breakeven: $5.93
Implied vol: 135.9%
Delta: -0.24 ≈24% ITM
Gamma: 0.167
Theta: -0.022
Vega: 0.004
Open interest: 114
OI effective date: Sep 3, 2026

Model this put

Call · $6.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.860 UTC
Last: $1.18
Breakeven: $7.68
Implied vol: 159.8%
Delta: 0.696 ≈70% ITM
Gamma: 0.16
Theta: -0.03
Vega: 0.005
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $6.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.40
Breakeven: $6.10
Implied vol: 149%
Delta: -0.299 ≈30% ITM
Gamma: 0.17
Theta: -0.027
Vega: 0.005
Open interest: 104
OI effective date: Sep 3, 2026

Model this put

Call · $6.75 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.95
Breakeven: $7.70
Implied vol: 162.7%
Delta: 0.65 ≈65% ITM
Gamma: 0.167
Theta: -0.032
Vega: 0.005
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $6.75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.55
Breakeven: $6.20
Implied vol: 147.6%
Delta: -0.346 ≈35% ITM
Gamma: 0.183
Theta: -0.028
Vega: 0.005
Open interest: 97
OI effective date: Sep 3, 2026

Model this put

Call · $7 In the money

Daily-bar session: Apr 24, 2026
Quote as of: 2026-09-04 19:59:52.794 UTC
Last: $13.10
Breakeven: $20.10
Implied vol: 508.7%
Delta: 0.697 ≈70% ITM
Gamma: 0.05
Theta: -0.094
Vega: 0.005
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $7

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:54.284 UTC
Last: $0.65
Breakeven: $6.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $7.25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:28.521 UTC
Last: $0.85
Breakeven: $8.10
Implied vol: 151.9%
Delta: 0.557 ≈56% ITM
Gamma: 0.19
Theta: -0.032
Vega: 0.005
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $7.25 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.85
Breakeven: $6.40
Implied vol: 165.7%
Delta: -0.438 ≈44% ITM
Gamma: 0.174
Theta: -0.034
Vega: 0.005
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $7.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.690 UTC
Last: $0.72
Breakeven: $8.22
Implied vol: 148.2%
Delta: 0.507 ≈51% ITM
Gamma: 0.197
Theta: -0.031
Vega: 0.006
Open interest: 279
OI effective date: Sep 3, 2026

Model this call

Put · $7.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $1.04
Breakeven: $6.46
Implied vol: 161.9%
Delta: -0.483 ≈48% ITM
Gamma: 0.18
Theta: -0.034
Vega: 0.005
Open interest: 68
OI effective date: Sep 3, 2026

Model this put

Call · $7.75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $0.60
Breakeven: $8.35
Implied vol: 142.4%
Delta: 0.455 ≈45% ITM
Gamma: 0.204
Theta: -0.03
Vega: 0.005
Open interest: 43
OI effective date: Sep 3, 2026

Model this call

Put · $7.75 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.860 UTC
Last: $1.30
Breakeven: $6.45
Implied vol: 179.2%
Delta: -0.511 ≈51% ITM
Gamma: 0.163
Theta: -0.037
Vega: 0.005
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: $0.55
Breakeven: $8.55
Implied vol: 148.4%
Delta: 0.416 ≈42% ITM
Gamma: 0.192
Theta: -0.031
Vega: 0.005
Open interest: 233
OI effective date: Sep 3, 2026

Model this call

Put · $8 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:59.716 UTC
Last: $0.90
Breakeven: $7.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $8.25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.716 UTC
Last: $0.45
Breakeven: $8.70
Implied vol: 133.4%
Delta: 0.349 ≈35% ITM
Gamma: 0.203
Theta: -0.026
Vega: 0.005
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $8.25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.95
Breakeven: $7.30
Implied vol: 157.8%
Delta: -0.612 ≈61% ITM
Gamma: 0.178
Theta: -0.031
Vega: 0.005
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $8.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.689 UTC
Last: $0.35
Breakeven: $8.85
Implied vol: 145.8%
Delta: 0.33 ≈33% ITM
Gamma: 0.182
Theta: -0.028
Vega: 0.005
Open interest: 166
OI effective date: Sep 3, 2026

Model this call

Put · $8.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $1.35
Breakeven: $7.15
Implied vol: 170.7%
Delta: -0.63 ≈63% ITM
Gamma: 0.162
Theta: -0.033
Vega: 0.005
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $8.75

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.30
Breakeven: $9.05
Implied vol: 152.2%
Delta: 0.305 ≈30% ITM
Gamma: 0.168
Theta: -0.028
Vega: 0.005
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $8.75 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.86
Breakeven: $7.89
Implied vol: 162.8%
Delta: -0.677 ≈68% ITM
Gamma: 0.161
Theta: -0.03
Vega: 0.005
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $9

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.31
Breakeven: $9.31
Implied vol: 157.6%
Delta: 0.281 ≈28% ITM
Gamma: 0.157
Theta: -0.028
Vega: 0.005
Open interest: 106
OI effective date: Sep 3, 2026

Model this call

Put · $9 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $2.25
Breakeven: $6.75
Implied vol: 163.3%
Delta: -0.708 ≈71% ITM
Gamma: 0.154
Theta: -0.029
Vega: 0.005
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $9.25

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.25
Breakeven: $9.50
Implied vol: 150.4%
Delta: 0.237 ≈24% ITM
Gamma: 0.15
Theta: -0.025
Vega: 0.004
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $9.25 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $2.50
Breakeven: $6.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $9.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $9.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $2.75
Breakeven: $6.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 3, 2026

Model this put

Call · $9.75

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.20
Breakeven: $9.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $9.75 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $2.83
Breakeven: $6.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $10

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.19
Breakeven: $10.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164
OI effective date: Sep 3, 2026

Model this call

Put · $10 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:57.135 UTC
Last: $1.10
Breakeven: $8.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $10.25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $10.25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $3.14
Breakeven: $7.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 3, 2026

Model this put

Call · $10.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $2.47
Breakeven: $12.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $10.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $3.40
Breakeven: $7.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $10.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 284
OI effective date: Sep 3, 2026

Model this call

Put · $10.75 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $2.50
Breakeven: $8.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $11

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:52.781 UTC
Last: $17.90
Breakeven: $28.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $11 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:57.135 UTC
Last: $0.36
Breakeven: $10.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $11.25

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $0.30
Breakeven: $11.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $11.25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $2.90
Breakeven: $8.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 898
OI effective date: Sep 3, 2026

Model this put

Call · $11.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.20
Breakeven: $11.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $11.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $4.11
Breakeven: $7.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $11.75

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $1.74
Breakeven: $13.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $11.75 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $4.67
Breakeven: $7.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $12

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.15
Breakeven: $12.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $12 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $4.97
Breakeven: $7.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 3, 2026

Model this put

Call · $12.25

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.20
Breakeven: $12.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $12.25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.788 UTC
Last: $3.89
Breakeven: $8.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $12.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.695 UTC
Last: $0.05
Breakeven: $12.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 3, 2026

Model this call

Put · $12.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.604 UTC
Last: $5.75
Breakeven: $6.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 3, 2026

Model this put

Call · $12.75

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.15
Breakeven: $12.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $12.75 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:52.477 UTC
Last: $1.55
Breakeven: $11.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $13

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.859 UTC
Last: $0.20
Breakeven: $13.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $13 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $5.82
Breakeven: $7.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 3, 2026

Model this put

Call · $13.25

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.691 UTC
Last: $1.81
Breakeven: $15.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $13.25 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $3.02
Breakeven: $10.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $13.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.859 UTC
Last: $0.05
Breakeven: $13.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $13.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $1.97
Breakeven: $11.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $13.75

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $1.25
Breakeven: $15.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $13.75 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $6.30
Breakeven: $7.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this put

Call · $14

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:52.790 UTC
Last: $20.50
Breakeven: $34.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $14 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $6.96
Breakeven: $7.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $14.25

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.860 UTC
Last: $2.45
Breakeven: $16.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 700
OI effective date: Sep 3, 2026

Model this call

Put · $14.25 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $2.75
Breakeven: $11.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $14.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $1.40
Breakeven: $15.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $14.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $6.81
Breakeven: $7.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $14.75

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $0.01
Breakeven: $14.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $14.75 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $2.73
Breakeven: $12.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $15

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 13:30:03.227 UTC
Last: $0.05
Breakeven: $15.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158
OI effective date: Sep 3, 2026

Model this call

Put · $15 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $16

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:54.678 UTC
Last: $18.01
Breakeven: $34.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $16.25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 13:30:41.600 UTC
Last: $0.04
Breakeven: $16.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 3, 2026

Model this call

Put · $16.25 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.781 UTC
Last: $9.33
Breakeven: $6.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $17

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:55.158 UTC
Last: $13.69
Breakeven: $30.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $17.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.06
Breakeven: $17.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 205
OI effective date: Sep 3, 2026

Model this call

Put · $17.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.467 UTC
Last: $10.55
Breakeven: $6.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $18

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:55.158 UTC
Last: $4.98
Breakeven: $22.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $18 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $18.75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.04
Breakeven: $18.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 293
OI effective date: Sep 3, 2026

Model this call

Put · $18.75 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: $6.15
Breakeven: $12.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $19

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.679 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $0.04
Breakeven: $20.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 410
OI effective date: Sep 3, 2026

Model this call

Put · $20 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $21

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:59:55.158 UTC
Last: $6.70
Breakeven: $27.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $21 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $21.25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.604 UTC
Last: $0.05
Breakeven: $21.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $21.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.495 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $22

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:54.284 UTC
Last: $4.96
Breakeven: $26.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $22.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.860 UTC
Last: $0.23
Breakeven: $22.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $22.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.781 UTC
Last: $15.50
Breakeven: $7.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $23

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:55.158 UTC
Last: $3.50
Breakeven: $26.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $23 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $23.75

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $0.30
Breakeven: $24.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $23.75 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:52.495 UTC
Last: $9.00
Breakeven: $14.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $25

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: $0.15
Breakeven: $25.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 166
OI effective date: Sep 3, 2026

Model this call

Put · $25 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.779 UTC
Last: $18.32
Breakeven: $6.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $26.25

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:52.465 UTC
Last: $2.10
Breakeven: $28.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $26.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.470 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $27.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.05
Breakeven: $27.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $27.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $28.75

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:52.468 UTC
Last: $0.90
Breakeven: $29.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $28.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.476 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: $0.04
Breakeven: $30.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $6.70
Breakeven: $23.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $31.25

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.02
Breakeven: $31.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $31.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.468 UTC
Last: $0.05
Breakeven: $32.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $32.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.468 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.653 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:52.476 UTC
Last: $0.15
Breakeven: $35.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:59.863 UTC
Last: $9.00
Breakeven: $26.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36.25

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.602 UTC
Last: $0.70
Breakeven: $36.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $36.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.469 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37.5

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:52.469 UTC
Last: $0.38
Breakeven: $37.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.469 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:52.469 UTC
Last: $1.25
Breakeven: $41.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:59.618 UTC
Last: $11.70
Breakeven: $28.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41.25

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:52.470 UTC
Last: $1.10
Breakeven: $42.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $41.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.618 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.470 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.476 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.620 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:52.476 UTC
Last: $20.90
Breakeven: $65.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:52.495 UTC
Last: $25.40
Breakeven: $19.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.25

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:52.476 UTC
Last: $0.15
Breakeven: $46.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $46.25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.865 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

CRDU · Tradr 2X Long CRDO Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain