CRWL Options Chain — GraniteShares 2x Long CRWD Daily ETF

Calls		Puts
—	—	—	—	$64.20	$66.10	—	—	$0.00	$0.05	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 13:30:26.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$59.20	$61.10	$41.69	$0.75	$0.00	$0.75	—	—	1	2
Call · $10 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:53.376 UTC Last $41.69 Breakeven $51.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:55:05.988 UTC Last $0.75 Breakeven $9.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$56.20	$58.10	$12.40	$0.15	$0.00	$0.75	—	—	1	4
Call · $13 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:59:53.358 UTC Last $12.40 Breakeven $25.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:57:57.774 UTC Last $0.15 Breakeven $12.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$55.20	$57.10	$29.95	$2.92	$0.00	$0.75	—	—	1	2
Call · $14 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $29.95 Breakeven $43.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:57:57.774 UTC Last $2.92 Breakeven $11.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
7	2	—	—	$54.20	$56.10	$44.35	$0.04	$0.00	$0.05	—	—	1	29
Call · $15 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:55.876 UTC Last $44.35 Breakeven $59.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 13:59:54.957 UTC Last $0.04 Breakeven $14.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$53.20	$55.10	$8.00	$1.80	$0.00	$0.75	—	—	1	10
Call · $16 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:53.358 UTC Last $8.00 Breakeven $24.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $1.80 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$52.20	$54.10	$26.90	$0.25	$0.00	$0.75	—	—	1	2
Call · $17 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $26.90 Breakeven $43.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $0.25 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$51.20	$53.10	$26.11	$0.10	$0.00	$0.75	—	—	1	4
Call · $18 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:53.372 UTC Last $26.11 Breakeven $44.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $0.10 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$50.20	$52.10	$9.10	$0.51	$0.00	$0.75	—	—	1	5
Call · $19 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:53.374 UTC Last $9.10 Breakeven $28.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:53.372 UTC Last $0.51 Breakeven $18.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$49.20	$51.10	$51.15	$0.05	$0.00	$0.75	—	—	6	25
Call · $20 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:53.357 UTC Last $51.15 Breakeven $71.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $0.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$48.20	$50.10	$10.30	$0.63	$0.00	$0.75	—	—	6	11
Call · $21 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:53.357 UTC Last $10.30 Breakeven $31.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:57:57.774 UTC Last $0.63 Breakeven $20.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$47.20	$49.10	$42.57	$0.05	$0.00	$0.75	—	—	2	18
Call · $22 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:55.602 UTC Last $42.57 Breakeven $64.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $0.05 Breakeven $21.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$46.20	$48.10	$37.91	$1.12	$0.00	$0.75	—	—	1	12
Call · $23 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $37.91 Breakeven $60.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:57:57.774 UTC Last $1.12 Breakeven $21.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$45.20	$47.10	$17.77	$9.55	$0.00	$0.75	—	—	1	2
Call · $24 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:53.357 UTC Last $17.77 Breakeven $41.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Feb 27, 2026 Quote as of 2026-09-04 19:55:05.980 UTC Last $9.55 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	4	—	—	$44.20	$46.10	$37.00	$0.75	$0.00	$0.75	—	—	1	9
Call · $25 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:55.601 UTC Last $37.00 Breakeven $62.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:55:11.272 UTC Last $0.75 Breakeven $24.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$43.20	$45.10	$39.75	$0.50	$0.00	$0.75	—	—	10	10
Call · $26 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:53.375 UTC Last $39.75 Breakeven $65.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $0.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$42.20	$44.10	$3.68	$0.28	$0.00	$0.75	—	—	10	2
Call · $27 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:53.358 UTC Last $3.68 Breakeven $30.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:55.009 UTC Last $0.28 Breakeven $26.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$41.20	$43.10	$20.30	$0.90	$0.00	$0.75	—	—	10	10
Call · $28 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:59:55.600 UTC Last $20.30 Breakeven $48.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:53.379 UTC Last $0.90 Breakeven $27.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$40.20	$42.10	$35.65	$2.90	$0.00	$0.75	—	—	1	—
Call · $29 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:53.373 UTC Last $35.65 Breakeven $64.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:59:53.371 UTC Last $2.90 Breakeven $26.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$39.20	$41.10	$35.50	$0.05	$0.00	$0.75	—	—	10	16
Call · $30 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.357 UTC Last $35.50 Breakeven $65.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$38.20	$40.10	$20.00	—	$0.00	$0.75	—	—	—	—
Call · $31 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:59:53.357 UTC Last $20.00 Breakeven $51.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.377 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	8	—	—	$37.20	$39.30	$12.92	$0.38	$0.00	$0.75	—	—	4	9
Call · $32 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:53.365 UTC Last $12.92 Breakeven $44.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:53.387 UTC Last $0.38 Breakeven $31.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$36.20	$38.10	$38.51	$0.39	$0.00	$0.75	—	—	1	2
Call · $33 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $38.51 Breakeven $71.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:53.379 UTC Last $0.39 Breakeven $32.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$35.20	$37.10	$50.50	$0.37	$0.00	$0.75	—	—	1	1
Call · $34 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $50.50 Breakeven $84.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $0.37 Breakeven $33.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$34.20	$36.10	$22.88	$0.11	$0.00	$0.75	—	—	7	8
Call · $35 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.599 UTC Last $22.88 Breakeven $57.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.379 UTC Last $0.11 Breakeven $34.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$33.20	$35.10	$18.95	$0.40	$0.00	$0.75	—	—	2	2
Call · $36 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $18.95 Breakeven $54.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $0.40 Breakeven $35.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$32.20	$34.10	$27.00	$1.55	$0.00	$0.75	—	—	1	1
Call · $37 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:55.598 UTC Last $27.00 Breakeven $64.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:53.379 UTC Last $1.55 Breakeven $35.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	10	—	—	$31.20	$33.10	$1.70	$0.80	$0.00	$0.75	—	—	4	3
Call · $38 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:53.371 UTC Last $1.70 Breakeven $39.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:53.375 UTC Last $0.80 Breakeven $37.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$30.20	$32.10	$24.00	$0.70	$0.00	$0.75	—	—	2	2
Call · $39 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:55.598 UTC Last $24.00 Breakeven $63.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:53.375 UTC Last $0.70 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$29.20	$31.10	$18.34	$0.30	$0.00	$0.30	—	—	2	7
Call · $40 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:53.373 UTC Last $18.34 Breakeven $58.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:00.127 UTC Last $0.30 Breakeven $39.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
13	2	—	—	$24.20	$26.30	$29.80	$0.25	$0.05	$0.75	—	—	2	51
Call · $45 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $29.80 Breakeven $74.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.375 UTC Last $0.25 Breakeven $44.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$20.30	$22.10	$16.75	$0.29	$0.00	$0.75	—	—	1	9
Call · $49 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:53.357 UTC Last $16.75 Breakeven $65.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.389 UTC Last $0.29 Breakeven $48.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$19.30	$21.30	$20.00	$0.29	$0.10	$0.45	—	—	6	29
Call · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.359 UTC Last $20.00 Breakeven $70.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:39.710 UTC Last $0.29 Breakeven $49.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
1	1	95.3%	0.969	$18.40	$20.20	$25.00	$0.72	$0.00	$0.75	—	—	2	2
Call · $51 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:53.372 UTC Last $25.00 Breakeven $76.00 Implied vol 95.3% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.039 Vega 0.009 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:57.774 UTC Last $0.72 Breakeven $50.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.40	$19.40	—	$0.90	$0.05	$0.80	-0.062	110.6%	2	5
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.359 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:09.178 UTC Last $0.90 Breakeven $51.10 Implied vol 110.6% Delta -0.062 ≈6% ITM Gamma 0.008 Theta -0.068 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this put
3	5	94%	0.953	$16.50	$18.30	$22.53	$0.55	$0.10	$0.85	—	—	2	4
Call · $53 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:53.374 UTC Last $22.53 Breakeven $75.53 Implied vol 94% Delta 0.953 ≈95% ITM Gamma 0.008 Theta -0.052 Vega 0.013 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:31.127 UTC Last $0.55 Breakeven $52.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
7	7	95.5%	0.939	$15.60	$17.40	$9.30	$0.79	$0.15	$0.95	-0.08	106.1%	3	5
Call · $54 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $9.30 Breakeven $63.30 Implied vol 95.5% Delta 0.939 ≈94% ITM Gamma 0.01 Theta -0.064 Vega 0.016 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:31.019 UTC Last $0.79 Breakeven $53.21 Implied vol 106.1% Delta -0.08 ≈8% ITM Gamma 0.011 Theta -0.079 Vega 0.02 Open interest 5 OI effective date Sep 3, 2026 Model this put
8	1	100.8%	0.916	$14.70	$16.70	$21.00	$0.85	$0.35	$1.25	-0.104	111.7%	4	26
Call · $55 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $21.00 Breakeven $76.00 Implied vol 100.8% Delta 0.916 ≈92% ITM Gamma 0.012 Theta -0.084 Vega 0.021 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $0.85 Breakeven $54.15 Implied vol 111.7% Delta -0.104 ≈10% ITM Gamma 0.012 Theta -0.102 Vega 0.024 Open interest 26 OI effective date Sep 3, 2026 Model this put
6	9	95%	0.911	$13.80	$15.60	$25.15	$1.25	$0.30	$1.40	-0.113	107.5%	2	14
Call · $56 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.134 UTC Last $25.15 Breakeven $81.15 Implied vol 95% Delta 0.911 ≈91% ITM Gamma 0.013 Theta -0.083 Vega 0.021 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.375 UTC Last $1.25 Breakeven $54.75 Implied vol 107.5% Delta -0.113 ≈11% ITM Gamma 0.014 Theta -0.104 Vega 0.025 Open interest 14 OI effective date Sep 3, 2026 Model this put
40	1	97.3%	0.827	$10.50	$12.40	$14.40	$1.48	$0.85	$1.95	-0.178	100.2%	2	77
Call · $60 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.130 UTC Last $14.40 Breakeven $74.40 Implied vol 97.3% Delta 0.827 ≈83% ITM Gamma 0.02 Theta -0.131 Vega 0.034 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $1.48 Breakeven $58.52 Implied vol 100.2% Delta -0.178 ≈18% ITM Gamma 0.02 Theta -0.132 Vega 0.035 Open interest 77 OI effective date Sep 3, 2026 Model this put
28	2	95.5%	0.696	$7.00	$8.70	$9.60	$2.80	$2.50	$3.10	-0.306	97.7%	2	61
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.108 UTC Last $9.60 Breakeven $74.60 Implied vol 95.5% Delta 0.696 ≈70% ITM Gamma 0.028 Theta -0.174 Vega 0.046 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.374 UTC Last $2.80 Breakeven $62.20 Implied vol 97.7% Delta -0.306 ≈31% ITM Gamma 0.027 Theta -0.172 Vega 0.046 Open interest 61 OI effective date Sep 3, 2026 Model this put
45	1	97.3%	0.542	$4.50	$5.90	$6.45	$5.25	$4.50	$5.80	-0.458	99.4%	1	41
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.108 UTC Last $6.45 Breakeven $76.45 Implied vol 97.3% Delta 0.542 ≈54% ITM Gamma 0.031 Theta -0.2 Vega 0.053 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.373 UTC Last $5.25 Breakeven $64.75 Implied vol 99.4% Delta -0.458 ≈46% ITM Gamma 0.03 Theta -0.197 Vega 0.053 Open interest 41 OI effective date Sep 3, 2026 Model this put
Underlying $70.26
36	2	99.1%	0.396	$2.75	$3.90	$3.00	$4.00	$7.30	$9.00	-0.604	99%	8	17
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.108 UTC Last $3.00 Breakeven $78.00 Implied vol 99.1% Delta 0.396 ≈40% ITM Gamma 0.029 Theta -0.197 Vega 0.051 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.373 UTC Last $4.00 Breakeven $71.00 Implied vol 99% Delta -0.604 ≈60% ITM Gamma 0.029 Theta -0.189 Vega 0.051 Open interest 17 OI effective date Sep 3, 2026 Model this put
233	1	98.2%	0.269	$1.50	$2.40	$1.70	$12.06	$11.00	$12.80	-0.723	101%	10	65
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.372 UTC Last $1.70 Breakeven $81.70 Implied vol 98.2% Delta 0.269 ≈27% ITM Gamma 0.025 Theta -0.167 Vega 0.044 Open interest 233 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.372 UTC Last $12.06 Breakeven $67.94 Implied vol 101% Delta -0.723 ≈72% ITM Gamma 0.025 Theta -0.166 Vega 0.044 Open interest 65 OI effective date Sep 3, 2026 Model this put
132	6	103%	0.187	$0.70	$1.85	$1.50	$10.10	$15.10	$17.00	-0.817	101.7%	1	9
Call · $85 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $1.50 Breakeven $86.50 Implied vol 103% Delta 0.187 ≈19% ITM Gamma 0.02 Theta -0.142 Vega 0.036 Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:53.376 UTC Last $10.10 Breakeven $74.90 Implied vol 101.7% Delta -0.817 ≈82% ITM Gamma 0.02 Theta -0.13 Vega 0.035 Open interest 9 OI effective date Sep 3, 2026 Model this put
38	3	105.7%	0.125	$0.20	$1.40	$0.75	—	$19.80	$21.50	-0.871	107%	—	—
Call · $90 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.375 UTC Last $0.75 Breakeven $90.75 Implied vol 105.7% Delta 0.125 ≈13% ITM Gamma 0.015 Theta -0.112 Vega 0.027 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.379 UTC Last — Breakeven — Implied vol 107% Delta -0.871 ≈87% ITM Gamma 0.015 Theta -0.106 Vega 0.028 Open interest — OI effective date — Model this put
109	4	—	—	$0.10	$1.00	$1.23	—	$24.50	$26.30	—	—	—	—
Call · $95 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.390 UTC Last $1.23 Breakeven $96.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.40	$0.23	—	$29.30	$31.10	—	—	—	—
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:27:28.853 UTC Last $0.23 Breakeven $100.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.75	$0.17	—	$34.00	$36.00	—	—	—	—
Call · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.009 UTC Last $0.17 Breakeven $105.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	2	—	—	$0.00	$0.75	$0.75	—	$39.00	$41.00	—	—	—	—
Call · $110 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.378 UTC Last $0.75 Breakeven $110.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$0.90	—	$44.10	$45.90	—	—	—	—
Call · $115 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:53.372 UTC Last $0.90 Breakeven $115.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.374 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.75	$1.20	—	$49.10	$50.90	—	—	—	—
Call · $120 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:53.371 UTC Last $1.20 Breakeven $121.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.428 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$2.83	—	$53.90	$55.90	—	—	—	—
Call · $125 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:53.377 UTC Last $2.83 Breakeven $127.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.388 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put