DIA ETF: Options Chain

Calls		Puts
—	—	—	—	$179.15	$179.50	—	—	$0.00	$0.03	—	—	—	—
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.495 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.555 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$174.15	$174.50	—	—	$0.00	$0.03	—	—	—	—
Call · $360 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$169.15	$169.50	—	—	$0.00	$0.03	—	—	—	—
Call · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$164.15	$164.50	—	—	$0.00	$0.03	—	—	—	—
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$159.15	$159.50	—	—	$0.00	$0.03	—	—	—	—
Call · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$154.15	$154.50	—	$0.01	$0.00	$0.03	—	—	60	60
Call · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.01 Breakeven $379.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$149.15	$149.50	—	—	$0.00	$0.03	—	—	—	—
Call · $385 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$144.15	$144.50	—	—	$0.00	$0.03	—	—	—	—
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$139.15	$139.50	—	—	$0.00	$0.03	—	—	—	—
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.598 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	69.9%	1	$134.15	$134.50	$137.42	—	$0.00	$0.03	—	—	—	—
Call · $400 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $137.42 Breakeven $537.42 Implied vol 69.9% Delta 1 ≈100% ITM Gamma 0 Theta -0.047 Vega 0.001 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $400 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.2%	1	$129.15	$129.50	—	—	$0.00	$0.03	—	—	—	—
Call · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.562 UTC Last — Breakeven — Implied vol 64.2% Delta 1 ≈100% ITM Gamma 0 Theta -0.045 Vega 0.001 Open interest — OI effective date — Model this call Put · $405 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	72%	0.998	$124.15	$124.55	—	$0.08	$0.00	$0.03	—	—	3	3
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol 72% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.064 Vega 0.004 Open interest — OI effective date — Model this call Put · $410 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $0.08 Breakeven $409.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	68.2%	0.998	$119.15	$119.55	—	—	$0.00	$0.03	—	—	—	—
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol 68.2% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.062 Vega 0.004 Open interest — OI effective date — Model this call Put · $415 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	64.4%	0.999	$114.15	$114.55	—	—	$0.00	$0.03	—	—	—	—
Call · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.494 UTC Last — Breakeven — Implied vol 64.4% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.06 Vega 0.003 Open interest — OI effective date — Model this call Put · $420 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	60.6%	0.999	$109.15	$109.55	—	—	$0.00	$0.03	—	—	—	—
Call · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.493 UTC Last — Breakeven — Implied vol 60.6% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.058 Vega 0.003 Open interest — OI effective date — Model this call Put · $425 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.919 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	62.5%	0.997	$104.20	$104.55	—	$0.02	$0.00	$0.03	—	—	5	1
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 62.5% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.075 Vega 0.006 Open interest — OI effective date — Model this call Put · $430 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.02 Breakeven $429.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	52.8%	0.999	$99.20	$99.50	$102.47	$0.20	$0.00	$0.03	—	—	1	—
Call · $435 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.169 UTC Last $102.47 Breakeven $537.47 Implied vol 52.8% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.054 Vega 0.002 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $435 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.20 Breakeven $434.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	55.5%	0.997	$94.20	$94.55	—	$0.02	$0.00	$0.03	—	—	1	5
Call · $440 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 55.5% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.071 Vega 0.006 Open interest — OI effective date — Model this call Put · $440 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.02 Breakeven $439.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	52.1%	0.997	$89.20	$89.55	—	$0.03	$0.00	$0.03	—	—	9	26
Call · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.814 UTC Last — Breakeven — Implied vol 52.1% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.069 Vega 0.006 Open interest — OI effective date — Model this call Put · $445 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.03 Breakeven $444.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	48.7%	0.997	$84.20	$84.55	—	$0.01	$0.00	$0.03	—	—	10	26
Call · $450 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 48.7% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.067 Vega 0.006 Open interest — OI effective date — Model this call Put · $450 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.01 Breakeven $449.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	45.3%	0.997	$79.20	$79.55	—	$0.02	$0.00	$0.03	—	—	54	5
Call · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.493 UTC Last — Breakeven — Implied vol 45.3% Delta 0.997 ≈100% ITM Gamma 0 Theta -0.066 Vega 0.005 Open interest — OI effective date — Model this call Put · $455 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.02 Breakeven $454.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	41.9%	0.998	$74.20	$74.55	$74.59	$0.02	$0.00	$0.03	—	—	62	39
Call · $460 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.489 UTC Last $74.59 Breakeven $534.59 Implied vol 41.9% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.064 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $460 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.622 UTC Last $0.02 Breakeven $459.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
2	3	38.6%	0.998	$69.20	$69.55	$81.18	$0.04	$0.00	$0.03	—	—	242	161
Call · $465 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.489 UTC Last $81.18 Breakeven $546.18 Implied vol 38.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.062 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $465 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.564 UTC Last $0.04 Breakeven $464.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 3, 2026 Model this put
—	—	39%	0.995	$64.20	$64.60	—	$0.05	$0.00	$0.03	—	—	67	15
Call · $470 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.608 UTC Last — Breakeven — Implied vol 39% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.077 Vega 0.009 Open interest — OI effective date — Model this call Put · $470 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.577 UTC Last $0.05 Breakeven $469.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	35.8%	0.995	$59.20	$59.60	—	$0.03	$0.00	$0.03	—	—	115	11
Call · $475 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol 35.8% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.075 Vega 0.01 Open interest — OI effective date — Model this call Put · $475 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.03 Breakeven $474.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
3	1	32.6%	0.995	$54.20	$54.60	$60.41	$0.02	$0.00	$0.03	—	—	16	29
Call · $480 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $60.41 Breakeven $540.41 Implied vol 32.6% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.073 Vega 0.01 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $480 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.02 Breakeven $479.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
—	—	31.5%	0.992	$49.25	$49.60	—	$0.02	$0.00	$0.04	—	—	4	12
Call · $485 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.755 UTC Last — Breakeven — Implied vol 31.5% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.086 Vega 0.015 Open interest — OI effective date — Model this call Put · $485 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.614 UTC Last $0.02 Breakeven $484.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
1	1	28.4%	0.992	$44.25	$44.60	$40.85	$0.02	$0.00	$0.04	—	—	20	107
Call · $490 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.598 UTC Last $40.85 Breakeven $530.85 Implied vol 28.4% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.084 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $490 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.654 UTC Last $0.02 Breakeven $489.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 3, 2026 Model this put
112	3	25.3%	0.991	$39.25	$39.60	$40.90	$0.02	$0.01	$0.05	-0.006	23.8%	37	85
Call · $495 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.823 UTC Last $40.90 Breakeven $535.90 Implied vol 25.3% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.082 Vega 0.016 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $495 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.102 UTC Last $0.02 Breakeven $494.98 Implied vol 23.8% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.011 Open interest 85 OI effective date Sep 3, 2026 Model this put
—	—	24.6%	0.991	$38.25	$38.60	—	$0.05	$0.01	$0.05	-0.006	23.2%	2	9
Call · $496 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.610 UTC Last — Breakeven — Implied vol 24.6% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.082 Vega 0.016 Open interest — OI effective date — Model this call Put · $496 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.05 Breakeven $495.95 Implied vol 23.2% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.011 Open interest 9 OI effective date Sep 3, 2026 Model this put
1	1	24%	0.991	$37.25	$37.60	$38.67	$0.02	$0.01	$0.05	-0.006	22.6%	1	17
Call · $497 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $38.67 Breakeven $535.67 Implied vol 24% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.082 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $497 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $0.02 Breakeven $496.98 Implied vol 22.6% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.022 Vega 0.012 Open interest 17 OI effective date Sep 3, 2026 Model this put
1	1	23.4%	0.991	$36.25	$36.60	$36.60	$0.03	$0.01	$0.06	-0.007	22.5%	106	8
Call · $498 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $36.60 Breakeven $534.60 Implied vol 23.4% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.081 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $498 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $0.03 Breakeven $497.97 Implied vol 22.5% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.024 Vega 0.013 Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	22.8%	0.991	$35.25	$35.60	—	$0.03	$0.02	$0.06	-0.008	22.3%	39	20
Call · $499 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.562 UTC Last — Breakeven — Implied vol 22.8% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.081 Vega 0.017 Open interest — OI effective date — Model this call Put · $499 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.752 UTC Last $0.03 Breakeven $498.97 Implied vol 22.3% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.027 Vega 0.015 Open interest 20 OI effective date Sep 3, 2026 Model this put
38	15	23.4%	0.987	$34.25	$34.65	$30.45	$0.03	$0.02	$0.06	-0.008	21.7%	13	131
Call · $500 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $30.45 Breakeven $530.45 Implied vol 23.4% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.093 Vega 0.023 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $500 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.954 UTC Last $0.03 Breakeven $499.97 Implied vol 21.7% Delta -0.008 ≈1% ITM Gamma 0.002 Theta -0.027 Vega 0.015 Open interest 131 OI effective date Sep 3, 2026 Model this put
—	—	22.8%	0.987	$33.25	$33.65	—	$0.04	$0.02	$0.05	-0.007	20.8%	1	6
Call · $501 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.587 UTC Last — Breakeven — Implied vol 22.8% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.093 Vega 0.023 Open interest — OI effective date — Model this call Put · $501 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.04 Breakeven $500.96 Implied vol 20.8% Delta -0.007 ≈1% ITM Gamma 0.001 Theta -0.024 Vega 0.014 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	20.9%	0.991	$32.25	$32.60	—	$0.11	$0.02	$0.06	-0.009	20.5%	6	5
Call · $502 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.598 UTC Last — Breakeven — Implied vol 20.9% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.08 Vega 0.017 Open interest — OI effective date — Model this call Put · $502 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.11 Breakeven $501.89 Implied vol 20.5% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.027 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	21.5%	0.987	$31.30	$31.60	—	$0.05	$0.02	$0.07	-0.01	20.3%	10	14
Call · $503 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.169 UTC Last — Breakeven — Implied vol 21.5% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.092 Vega 0.024 Open interest — OI effective date — Model this call Put · $503 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.05 Breakeven $502.95 Implied vol 20.3% Delta -0.01 ≈1% ITM Gamma 0.002 Theta -0.029 Vega 0.018 Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	21.8%	0.983	$30.30	$30.65	—	$0.05	$0.03	$0.07	-0.011	20%	42	138
Call · $504 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.169 UTC Last — Breakeven — Implied vol 21.8% Delta 0.983 ≈98% ITM Gamma 0.003 Theta -0.103 Vega 0.03 Open interest — OI effective date — Model this call Put · $504 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $0.05 Breakeven $503.95 Implied vol 20% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.032 Vega 0.019 Open interest 138 OI effective date Sep 3, 2026 Model this put
2	1	21.1%	0.982	$29.30	$29.65	$28.45	$0.07	$0.03	$0.07	-0.011	19.4%	11	1k
Call · $505 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.642 UTC Last $28.45 Breakeven $533.45 Implied vol 21.1% Delta 0.982 ≈98% ITM Gamma 0.003 Theta -0.102 Vega 0.03 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $505 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.07 Breakeven $504.93 Implied vol 19.4% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.031 Vega 0.02 Open interest 1k OI effective date Sep 3, 2026 Model this put
—	—	20.5%	0.982	$28.30	$28.65	—	$0.10	$0.03	$0.07	-0.011	18.8%	1	24
Call · $506 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.650 UTC Last — Breakeven — Implied vol 20.5% Delta 0.982 ≈98% ITM Gamma 0.003 Theta -0.102 Vega 0.031 Open interest — OI effective date — Model this call Put · $506 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.10 Breakeven $505.90 Implied vol 18.8% Delta -0.011 ≈1% ITM Gamma 0.002 Theta -0.031 Vega 0.02 Open interest 24 OI effective date Sep 3, 2026 Model this put
—	—	19.8%	0.981	$27.30	$27.65	—	$0.21	$0.03	$0.08	-0.013	18.4%	6	3
Call · $507 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.727 UTC Last — Breakeven — Implied vol 19.8% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.101 Vega 0.031 Open interest — OI effective date — Model this call Put · $507 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.21 Breakeven $506.79 Implied vol 18.4% Delta -0.013 ≈1% ITM Gamma 0.003 Theta -0.033 Vega 0.022 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	19.5%	0.981	$26.80	$27.15	$37.15	$0.22	$0.04	$0.08	-0.014	18.3%	4	2
Call · $507.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.598 UTC Last $37.15 Breakeven $544.65 Implied vol 19.5% Delta 0.981 ≈98% ITM Gamma 0.004 Theta -0.101 Vega 0.032 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $507.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $0.22 Breakeven $507.28 Implied vol 18.3% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.036 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	19.2%	0.981	$26.30	$26.65	$28.47	$0.05	$0.04	$0.08	-0.014	18%	20	30
Call · $508 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.598 UTC Last $28.47 Breakeven $536.47 Implied vol 19.2% Delta 0.981 ≈98% ITM Gamma 0.004 Theta -0.1 Vega 0.032 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $508 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.05 Breakeven $507.95 Implied vol 18% Delta -0.014 ≈1% ITM Gamma 0.003 Theta -0.035 Vega 0.024 Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	18.5%	0.98	$25.30	$25.65	—	$0.06	$0.04	$0.09	-0.015	17.6%	1	1k
Call · $509 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.599 UTC Last — Breakeven — Implied vol 18.5% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.1 Vega 0.033 Open interest — OI effective date — Model this call Put · $509 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.06 Breakeven $508.94 Implied vol 17.6% Delta -0.015 ≈2% ITM Gamma 0.003 Theta -0.037 Vega 0.026 Open interest 1k OI effective date Sep 3, 2026 Model this put
39	5	17.9%	0.98	$24.30	$24.65	$24.27	$0.09	$0.05	$0.08	-0.016	17%	12	1.1k
Call · $510 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.599 UTC Last $24.27 Breakeven $534.27 Implied vol 17.9% Delta 0.98 ≈98% ITM Gamma 0.004 Theta -0.099 Vega 0.033 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $510 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.09 Breakeven $509.91 Implied vol 17% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.037 Vega 0.027 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
16	1	17.2%	0.979	$23.30	$23.65	$25.82	$0.06	$0.05	$0.10	-0.018	16.7%	4	26
Call · $511 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $25.82 Breakeven $536.82 Implied vol 17.2% Delta 0.979 ≈98% ITM Gamma 0.004 Theta -0.099 Vega 0.034 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $511 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.786 UTC Last $0.06 Breakeven $510.94 Implied vol 16.7% Delta -0.018 ≈2% ITM Gamma 0.004 Theta -0.041 Vega 0.03 Open interest 26 OI effective date Sep 3, 2026 Model this put
1	1	17.2%	0.974	$22.30	$22.70	$22.90	$0.07	$0.06	$0.10	-0.02	16.3%	3	57
Call · $512 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $22.90 Breakeven $534.90 Implied vol 17.2% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.108 Vega 0.041 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $512 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.07 Breakeven $511.93 Implied vol 16.3% Delta -0.02 ≈2% ITM Gamma 0.004 Theta -0.043 Vega 0.032 Open interest 57 OI effective date Sep 3, 2026 Model this put
7	1	16.9%	0.974	$21.80	$22.20	$22.15	$0.08	$0.06	$0.11	-0.021	16.1%	20	38
Call · $512.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.823 UTC Last $22.15 Breakeven $534.65 Implied vol 16.9% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.108 Vega 0.041 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $512.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.803 UTC Last $0.08 Breakeven $512.42 Implied vol 16.1% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.045 Vega 0.034 Open interest 38 OI effective date Sep 3, 2026 Model this put
31	31	16.5%	0.974	$21.30	$21.70	$35.15	$0.08	$0.06	$0.11	-0.021	15.8%	20	61
Call · $513 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $35.15 Breakeven $548.15 Implied vol 16.5% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.107 Vega 0.042 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $513 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.804 UTC Last $0.08 Breakeven $512.92 Implied vol 15.8% Delta -0.021 ≈2% ITM Gamma 0.005 Theta -0.045 Vega 0.035 Open interest 61 OI effective date Sep 3, 2026 Model this put
1	1	16.4%	0.969	$20.35	$20.70	$27.35	$0.10	$0.08	$0.12	-0.025	15.5%	89	164
Call · $514 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $27.35 Breakeven $541.35 Implied vol 16.4% Delta 0.969 ≈97% ITM Gamma 0.006 Theta -0.116 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $514 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.766 UTC Last $0.10 Breakeven $513.90 Implied vol 15.5% Delta -0.025 ≈2% ITM Gamma 0.005 Theta -0.05 Vega 0.04 Open interest 164 OI effective date Sep 3, 2026 Model this put
57	2	15.7%	0.967	$19.35	$19.70	$18.60	$0.10	$0.08	$0.13	-0.027	15%	30	237
Call · $515 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.864 UTC Last $18.60 Breakeven $533.60 Implied vol 15.7% Delta 0.967 ≈97% ITM Gamma 0.007 Theta -0.115 Vega 0.05 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $515 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.752 UTC Last $0.10 Breakeven $514.90 Implied vol 15% Delta -0.027 ≈3% ITM Gamma 0.006 Theta -0.051 Vega 0.042 Open interest 237 OI effective date Sep 3, 2026 Model this put
3	3	15.5%	0.962	$18.35	$18.75	$22.14	$0.11	$0.10	$0.15	-0.032	14.8%	15	147
Call · $516 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.582 UTC Last $22.14 Breakeven $538.14 Implied vol 15.5% Delta 0.962 ≈96% ITM Gamma 0.008 Theta -0.122 Vega 0.057 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $516 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.11 Breakeven $515.89 Implied vol 14.8% Delta -0.032 ≈3% ITM Gamma 0.007 Theta -0.058 Vega 0.049 Open interest 147 OI effective date Sep 3, 2026 Model this put
1	1	15.2%	0.956	$17.40	$17.75	$18.28	$0.13	$0.11	$0.17	-0.036	14.4%	25	78
Call · $517 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $18.28 Breakeven $535.28 Implied vol 15.2% Delta 0.956 ≈96% ITM Gamma 0.009 Theta -0.129 Vega 0.063 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $517 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.688 UTC Last $0.13 Breakeven $516.87 Implied vol 14.4% Delta -0.036 ≈4% ITM Gamma 0.008 Theta -0.062 Vega 0.054 Open interest 78 OI effective date Sep 3, 2026 Model this put
—	—	14.8%	0.956	$16.90	$17.25	—	$0.16	$0.13	$0.16	-0.037	14.1%	41	22
Call · $517.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.985 UTC Last — Breakeven — Implied vol 14.8% Delta 0.956 ≈96% ITM Gamma 0.009 Theta -0.129 Vega 0.064 Open interest — OI effective date — Model this call Put · $517.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.16 Breakeven $517.34 Implied vol 14.1% Delta -0.037 ≈4% ITM Gamma 0.008 Theta -0.064 Vega 0.056 Open interest 22 OI effective date Sep 3, 2026 Model this put
—	1	14.5%	0.955	$16.40	$16.75	$18.75	$0.16	$0.13	$0.18	-0.04	14%	21	82
Call · $518 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.599 UTC Last $18.75 Breakeven $536.75 Implied vol 14.5% Delta 0.955 ≈95% ITM Gamma 0.01 Theta -0.128 Vega 0.065 Open interest — OI effective date — Model this call Put · $518 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $0.16 Breakeven $517.84 Implied vol 14% Delta -0.04 ≈4% ITM Gamma 0.009 Theta -0.066 Vega 0.059 Open interest 82 OI effective date Sep 3, 2026 Model this put
3	1	13.7%	0.953	$15.40	$15.75	$19.00	$0.17	$0.15	$0.21	-0.046	13.6%	113	122
Call · $519 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.599 UTC Last $19.00 Breakeven $538.00 Implied vol 13.7% Delta 0.953 ≈95% ITM Gamma 0.011 Theta -0.126 Vega 0.068 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $519 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $0.17 Breakeven $518.83 Implied vol 13.6% Delta -0.046 ≈5% ITM Gamma 0.01 Theta -0.073 Vega 0.067 Open interest 122 OI effective date Sep 3, 2026 Model this put
17	1	14%	0.938	$14.45	$14.85	$14.60	$0.21	$0.19	$0.23	-0.054	13.3%	76	308
Call · $520 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $14.60 Breakeven $534.60 Implied vol 14% Delta 0.938 ≈94% ITM Gamma 0.013 Theta -0.146 Vega 0.084 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $520 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.21 Breakeven $519.79 Implied vol 13.3% Delta -0.054 ≈5% ITM Gamma 0.012 Theta -0.081 Vega 0.075 Open interest 308 OI effective date Sep 3, 2026 Model this put
23	23	13.5%	0.931	$13.50	$13.85	$9.25	$0.22	$0.22	$0.27	-0.063	13%	10	255
Call · $521 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $9.25 Breakeven $530.25 Implied vol 13.5% Delta 0.931 ≈93% ITM Gamma 0.015 Theta -0.151 Vega 0.091 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $521 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.22 Breakeven $520.78 Implied vol 13% Delta -0.063 ≈6% ITM Gamma 0.014 Theta -0.088 Vega 0.085 Open interest 255 OI effective date Sep 3, 2026 Model this put
1	1	13.2%	0.919	$12.55	$12.90	$10.10	$0.26	$0.26	$0.31	-0.073	12.7%	46	106
Call · $522 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $10.10 Breakeven $532.10 Implied vol 13.2% Delta 0.919 ≈92% ITM Gamma 0.017 Theta -0.16 Vega 0.103 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $522 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.716 UTC Last $0.26 Breakeven $521.74 Implied vol 12.7% Delta -0.073 ≈7% ITM Gamma 0.016 Theta -0.097 Vega 0.095 Open interest 106 OI effective date Sep 3, 2026 Model this put
—	2	12.8%	0.917	$12.05	$12.40	$15.45	$0.40	$0.28	$0.34	-0.079	12.5%	1	79
Call · $522.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $15.45 Breakeven $537.95 Implied vol 12.8% Delta 0.917 ≈92% ITM Gamma 0.018 Theta -0.159 Vega 0.105 Open interest — OI effective date — Model this call Put · $522.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.686 UTC Last $0.40 Breakeven $522.10 Implied vol 12.5% Delta -0.079 ≈8% ITM Gamma 0.017 Theta -0.101 Vega 0.101 Open interest 79 OI effective date Sep 3, 2026 Model this put
1	1	12.8%	0.907	$11.60	$11.95	$9.25	$0.34	$0.31	$0.37	-0.086	12.4%	321	43
Call · $523 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $9.25 Breakeven $532.25 Implied vol 12.8% Delta 0.907 ≈91% ITM Gamma 0.019 Theta -0.169 Vega 0.114 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $523 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $0.34 Breakeven $522.66 Implied vol 12.4% Delta -0.086 ≈9% ITM Gamma 0.019 Theta -0.107 Vega 0.108 Open interest 43 OI effective date Sep 3, 2026 Model this put
9	3	12.4%	0.894	$10.65	$11.00	$13.93	$0.38	$0.37	$0.46	-0.103	12.2%	91	72
Call · $524 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $13.93 Breakeven $537.93 Implied vol 12.4% Delta 0.894 ≈89% ITM Gamma 0.022 Theta -0.176 Vega 0.125 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $524 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.794 UTC Last $0.38 Breakeven $523.62 Implied vol 12.2% Delta -0.103 ≈10% ITM Gamma 0.022 Theta -0.12 Vega 0.123 Open interest 72 OI effective date Sep 3, 2026 Model this put
40	690	12.2%	0.873	$9.75	$10.10	$9.60	$0.46	$0.47	$0.52	-0.122	12%	137	376
Call · $525 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.854 UTC Last $9.60 Breakeven $534.60 Implied vol 12.2% Delta 0.873 ≈87% ITM Gamma 0.025 Theta -0.19 Vega 0.143 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $525 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.626 UTC Last $0.46 Breakeven $524.54 Implied vol 12% Delta -0.122 ≈12% ITM Gamma 0.025 Theta -0.131 Vega 0.138 Open interest 376 OI effective date Sep 3, 2026 Model this put
40	1	11.9%	0.852	$8.85	$9.20	$6.95	$0.60	$0.55	$0.62	-0.143	11.6%	33	101
Call · $526 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $6.95 Breakeven $532.95 Implied vol 11.9% Delta 0.852 ≈85% ITM Gamma 0.028 Theta -0.202 Vega 0.159 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $526 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.60 Breakeven $525.40 Implied vol 11.6% Delta -0.143 ≈14% ITM Gamma 0.028 Theta -0.142 Vega 0.154 Open interest 101 OI effective date Sep 3, 2026 Model this put
19	11	11.6%	0.829	$7.95	$8.30	$8.10	$0.68	$0.66	$0.75	-0.168	11.4%	31	151
Call · $527 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $8.10 Breakeven $535.10 Implied vol 11.6% Delta 0.829 ≈83% ITM Gamma 0.032 Theta -0.211 Vega 0.174 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $527 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.68 Breakeven $526.32 Implied vol 11.4% Delta -0.168 ≈17% ITM Gamma 0.032 Theta -0.155 Vega 0.172 Open interest 151 OI effective date Sep 3, 2026 Model this put
12	7	11.5%	0.814	$7.55	$7.85	$7.62	$0.76	$0.74	$0.82	-0.183	11.3%	27	88
Call · $527.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.600 UTC Last $7.62 Breakeven $535.12 Implied vol 11.5% Delta 0.814 ≈81% ITM Gamma 0.034 Theta -0.218 Vega 0.184 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $527.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $0.76 Breakeven $526.74 Implied vol 11.3% Delta -0.183 ≈18% ITM Gamma 0.034 Theta -0.162 Vega 0.182 Open interest 88 OI effective date Sep 3, 2026 Model this put
31	4	11.2%	0.801	$7.10	$7.40	$6.99	$0.89	$0.80	$0.90	-0.198	11.2%	185	294
Call · $528 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.600 UTC Last $6.99 Breakeven $534.99 Implied vol 11.2% Delta 0.801 ≈80% ITM Gamma 0.036 Theta -0.22 Vega 0.191 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $528 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.89 Breakeven $527.11 Implied vol 11.2% Delta -0.198 ≈20% ITM Gamma 0.036 Theta -0.167 Vega 0.191 Open interest 294 OI effective date Sep 3, 2026 Model this put
51	4	11.1%	0.765	$6.30	$6.60	$6.34	$1.08	$0.98	$1.08	-0.233	11%	50	375
Call · $529 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.521 UTC Last $6.34 Breakeven $535.34 Implied vol 11.1% Delta 0.765 ≈76% ITM Gamma 0.041 Theta -0.235 Vega 0.211 Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $529 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.08 Breakeven $527.92 Implied vol 11% Delta -0.233 ≈23% ITM Gamma 0.041 Theta -0.179 Vega 0.21 Open interest 375 OI effective date Sep 3, 2026 Model this put
520	27	10.9%	0.725	$5.55	$5.80	$5.70	$1.31	$1.20	$1.30	-0.273	10.8%	174	2.2k
Call · $530 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.690 UTC Last $5.70 Breakeven $535.70 Implied vol 10.9% Delta 0.725 ≈72% ITM Gamma 0.045 Theta -0.246 Vega 0.229 Open interest 520 OI effective date Sep 3, 2026 Model this call Put · $530 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $1.31 Breakeven $528.69 Implied vol 10.8% Delta -0.273 ≈27% ITM Gamma 0.045 Theta -0.19 Vega 0.228 Open interest 2.2k OI effective date Sep 3, 2026 Model this put
272	4	10.7%	0.681	$4.80	$5.05	$5.03	$1.60	$1.45	$1.56	-0.317	10.6%	159	125
Call · $531 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.600 UTC Last $5.03 Breakeven $536.03 Implied vol 10.7% Delta 0.681 ≈68% ITM Gamma 0.049 Theta -0.254 Vega 0.245 Open interest 272 OI effective date Sep 3, 2026 Model this call Put · $531 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.60 Breakeven $529.40 Implied vol 10.6% Delta -0.317 ≈32% ITM Gamma 0.049 Theta -0.199 Vega 0.244 Open interest 125 OI effective date Sep 3, 2026 Model this put
93	89	10.6%	0.632	$4.15	$4.35	$4.17	$1.94	$1.75	$1.87	-0.366	10.5%	133	851
Call · $532 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.826 UTC Last $4.17 Breakeven $536.17 Implied vol 10.6% Delta 0.632 ≈63% ITM Gamma 0.052 Theta -0.262 Vega 0.258 Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $532 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.94 Breakeven $530.06 Implied vol 10.5% Delta -0.366 ≈37% ITM Gamma 0.053 Theta -0.205 Vega 0.258 Open interest 851 OI effective date Sep 3, 2026 Model this put
118	16	10.5%	0.607	$3.80	$4.00	$3.80	$2.16	$1.93	$2.04	-0.392	10.4%	74	27
Call · $532.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $3.80 Breakeven $536.30 Implied vol 10.5% Delta 0.607 ≈61% ITM Gamma 0.054 Theta -0.261 Vega 0.263 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $532.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $2.16 Breakeven $530.34 Implied vol 10.4% Delta -0.392 ≈39% ITM Gamma 0.054 Theta -0.207 Vega 0.263 Open interest 27 OI effective date Sep 3, 2026 Model this put
107	189	10.3%	0.581	$3.50	$3.65	$3.48	$2.33	$2.12	$2.23	-0.419	10.3%	324	1.9k
Call · $533 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.846 UTC Last $3.48 Breakeven $536.48 Implied vol 10.3% Delta 0.581 ≈58% ITM Gamma 0.055 Theta -0.261 Vega 0.268 Open interest 107 OI effective date Sep 3, 2026 Model this call Put · $533 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $2.33 Breakeven $530.67 Implied vol 10.3% Delta -0.419 ≈42% ITM Gamma 0.055 Theta -0.208 Vega 0.268 Open interest 1.9k OI effective date Sep 3, 2026 Model this put
377	419	10.3%	0.525	$2.94	$3.10	$2.78	$2.71	$2.55	$2.66	-0.475	10.3%	335	170
Call · $534 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $2.78 Breakeven $536.78 Implied vol 10.3% Delta 0.525 ≈53% ITM Gamma 0.056 Theta -0.262 Vega 0.273 Open interest 377 OI effective date Sep 3, 2026 Model this call Put · $534 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.876 UTC Last $2.71 Breakeven $531.29 Implied vol 10.3% Delta -0.475 ≈47% ITM Gamma 0.057 Theta -0.208 Vega 0.273 Open interest 170 OI effective date Sep 3, 2026 Model this put
Underlying $534.08
409	329	10.1%	0.468	$2.42	$2.54	$2.32	$3.35	$3.00	$3.20	-0.532	10.2%	583	401
Call · $535 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $2.32 Breakeven $537.32 Implied vol 10.1% Delta 0.468 ≈47% ITM Gamma 0.057 Theta -0.255 Vega 0.272 Open interest 409 OI effective date Sep 3, 2026 Model this call Put · $535 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $3.35 Breakeven $531.65 Implied vol 10.2% Delta -0.532 ≈53% ITM Gamma 0.057 Theta -0.203 Vega 0.272 Open interest 401 OI effective date Sep 3, 2026 Model this put
355	147	10%	0.411	$1.96	$2.08	$1.87	$3.75	$3.55	$3.75	-0.588	10.2%	115	1k
Call · $536 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $1.87 Breakeven $537.87 Implied vol 10% Delta 0.411 ≈41% ITM Gamma 0.057 Theta -0.244 Vega 0.266 Open interest 355 OI effective date Sep 3, 2026 Model this call Put · $536 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $3.75 Breakeven $532.25 Implied vol 10.2% Delta -0.588 ≈59% ITM Gamma 0.056 Theta -0.194 Vega 0.266 Open interest 1k OI effective date Sep 3, 2026 Model this put
206	95	10%	0.354	$1.57	$1.67	$1.55	$4.28	$4.15	$4.35	-0.644	10.1%	87	263
Call · $537 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $1.55 Breakeven $538.55 Implied vol 10% Delta 0.354 ≈35% ITM Gamma 0.055 Theta -0.23 Vega 0.255 Open interest 206 OI effective date Sep 3, 2026 Model this call Put · $537 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.652 UTC Last $4.28 Breakeven $532.72 Implied vol 10.1% Delta -0.644 ≈64% ITM Gamma 0.054 Theta -0.18 Vega 0.255 Open interest 263 OI effective date Sep 3, 2026 Model this put
142	104	9.9%	0.301	$1.24	$1.34	$1.27	$4.70	$4.80	$5.10	-0.694	10.2%	18	93
Call · $538 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $1.27 Breakeven $539.27 Implied vol 9.9% Delta 0.301 ≈30% ITM Gamma 0.051 Theta -0.213 Vega 0.238 Open interest 142 OI effective date Sep 3, 2026 Model this call Put · $538 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.575 UTC Last $4.70 Breakeven $533.30 Implied vol 10.2% Delta -0.694 ≈69% ITM Gamma 0.05 Theta -0.166 Vega 0.24 Open interest 93 OI effective date Sep 3, 2026 Model this put
193	60	9.9%	0.252	$0.97	$1.06	$0.98	$5.80	$5.50	$5.85	-0.742	10.2%	25	1.1k
Call · $539 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.98 Breakeven $539.98 Implied vol 9.9% Delta 0.252 ≈25% ITM Gamma 0.047 Theta -0.194 Vega 0.218 Open interest 193 OI effective date Sep 3, 2026 Model this call Put · $539 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $5.80 Breakeven $533.20 Implied vol 10.2% Delta -0.742 ≈74% ITM Gamma 0.046 Theta -0.148 Vega 0.221 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
3.6k	259	9.8%	0.206	$0.74	$0.81	$0.77	$6.72	$6.30	$6.65	-0.782	10.3%	14	156
Call · $540 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.870 UTC Last $0.77 Breakeven $540.77 Implied vol 9.8% Delta 0.206 ≈21% ITM Gamma 0.042 Theta -0.171 Vega 0.195 Open interest 3.6k OI effective date Sep 3, 2026 Model this call Put · $540 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.445 UTC Last $6.72 Breakeven $533.28 Implied vol 10.3% Delta -0.782 ≈78% ITM Gamma 0.042 Theta -0.132 Vega 0.202 Open interest 156 OI effective date Sep 3, 2026 Model this put
109	65	10%	0.171	$0.57	$0.67	$0.54	$7.89	$7.15	$7.50	-0.815	10.6%	6	72
Call · $541 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.54 Breakeven $541.54 Implied vol 10% Delta 0.171 ≈17% ITM Gamma 0.037 Theta -0.154 Vega 0.174 Open interest 109 OI effective date Sep 3, 2026 Model this call Put · $541 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.443 UTC Last $7.89 Breakeven $533.11 Implied vol 10.6% Delta -0.815 ≈82% ITM Gamma 0.037 Theta -0.117 Vega 0.183 Open interest 72 OI effective date Sep 3, 2026 Model this put
3.6k	42	10.1%	0.138	$0.43	$0.53	$0.48	$8.20	$8.00	$8.40	-0.844	10.8%	2	2
Call · $542 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.48 Breakeven $542.48 Implied vol 10.1% Delta 0.138 ≈14% ITM Gamma 0.032 Theta -0.134 Vega 0.151 Open interest 3.6k OI effective date Sep 3, 2026 Model this call Put · $542 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $8.20 Breakeven $533.80 Implied vol 10.8% Delta -0.844 ≈84% ITM Gamma 0.032 Theta -0.103 Vega 0.164 Open interest 2 OI effective date Sep 3, 2026 Model this put
158	200	10%	0.108	$0.32	$0.39	$0.38	$10.15	$8.90	$9.30	-0.868	11.1%	8	28
Call · $543 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.38 Breakeven $543.38 Implied vol 10% Delta 0.108 ≈11% ITM Gamma 0.027 Theta -0.112 Vega 0.127 Open interest 158 OI effective date Sep 3, 2026 Model this call Put · $543 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.424 UTC Last $10.15 Breakeven $532.85 Implied vol 11.1% Delta -0.868 ≈87% ITM Gamma 0.028 Theta -0.089 Vega 0.147 Open interest 28 OI effective date Sep 3, 2026 Model this put
1.2k	247	10.1%	0.085	$0.23	$0.30	$0.23	$9.85	$9.85	$10.20	-0.887	11.4%	1	—
Call · $544 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.23 Breakeven $544.23 Implied vol 10.1% Delta 0.085 ≈8% ITM Gamma 0.023 Theta -0.093 Vega 0.106 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $544 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.809 UTC Last $9.85 Breakeven $534.15 Implied vol 11.4% Delta -0.887 ≈89% ITM Gamma 0.025 Theta -0.077 Vega 0.132 Open interest — OI effective date — Model this put
194	978	10.3%	0.068	$0.18	$0.24	$0.20	$10.60	$10.80	$11.15	-0.901	11.9%	1	3
Call · $545 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.727 UTC Last $0.20 Breakeven $545.20 Implied vol 10.3% Delta 0.068 ≈7% ITM Gamma 0.019 Theta -0.081 Vega 0.09 Open interest 194 OI effective date Sep 3, 2026 Model this call Put · $545 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $10.60 Breakeven $534.40 Implied vol 11.9% Delta -0.901 ≈90% ITM Gamma 0.022 Theta -0.07 Vega 0.12 Open interest 3 OI effective date Sep 3, 2026 Model this put
1k	16	10.2%	0.051	$0.12	$0.18	$0.14	$10.82	$11.75	$12.15	-0.91	12.4%	1	1
Call · $546 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.14 Breakeven $546.14 Implied vol 10.2% Delta 0.051 ≈5% ITM Gamma 0.015 Theta -0.064 Vega 0.072 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $546 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $10.82 Breakeven $535.18 Implied vol 12.4% Delta -0.91 ≈91% ITM Gamma 0.019 Theta -0.066 Vega 0.112 Open interest 1 OI effective date Sep 3, 2026 Model this put
97	36	10.2%	0.038	$0.08	$0.13	$0.47	$20.00	$12.75	$13.10	-0.918	13%	10	—
Call · $547 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.47 Breakeven $547.47 Implied vol 10.2% Delta 0.038 ≈4% ITM Gamma 0.012 Theta -0.05 Vega 0.056 Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $547 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.727 UTC Last $20.00 Breakeven $527.00 Implied vol 13% Delta -0.918 ≈92% ITM Gamma 0.017 Theta -0.063 Vega 0.104 Open interest — OI effective date — Model this put
39	10	10.2%	0.028	$0.05	$0.10	$0.08	$15.65	$13.75	$14.10	-0.922	13.8%	2	—
Call · $548 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.08 Breakeven $548.08 Implied vol 10.2% Delta 0.028 ≈3% ITM Gamma 0.009 Theta -0.039 Vega 0.044 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $548 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $15.65 Breakeven $532.35 Implied vol 13.8% Delta -0.922 ≈92% ITM Gamma 0.016 Theta -0.065 Vega 0.1 Open interest — OI effective date — Model this put
249	15	10.5%	0.023	$0.04	$0.08	$0.06	$19.55	$14.75	$15.10	-0.925	14.5%	2	—
Call · $549 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.06 Breakeven $549.06 Implied vol 10.5% Delta 0.023 ≈2% ITM Gamma 0.008 Theta -0.033 Vega 0.037 Open interest 249 OI effective date Sep 3, 2026 Model this call Put · $549 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $19.55 Breakeven $529.45 Implied vol 14.5% Delta -0.925 ≈92% ITM Gamma 0.014 Theta -0.067 Vega 0.097 Open interest — OI effective date — Model this put
419	188	10.4%	0.016	$0.02	$0.06	$0.05	$15.90	$15.75	$16.10	-0.928	15.3%	2	—
Call · $550 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.05 Breakeven $550.05 Implied vol 10.4% Delta 0.016 ≈2% ITM Gamma 0.006 Theta -0.024 Vega 0.027 Open interest 419 OI effective date Sep 3, 2026 Model this call Put · $550 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $15.90 Breakeven $534.10 Implied vol 15.3% Delta -0.928 ≈93% ITM Gamma 0.013 Theta -0.069 Vega 0.094 Open interest — OI effective date — Model this put
158	55	10.6%	0.012	$0.01	$0.05	$0.18	$14.74	$16.75	$17.10	-0.931	16%	2	—
Call · $551 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.18 Breakeven $551.18 Implied vol 10.6% Delta 0.012 ≈1% ITM Gamma 0.004 Theta -0.02 Vega 0.022 Open interest 158 OI effective date Sep 3, 2026 Model this call Put · $551 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.601 UTC Last $14.74 Breakeven $536.26 Implied vol 16% Delta -0.931 ≈93% ITM Gamma 0.012 Theta -0.071 Vega 0.091 Open interest — OI effective date — Model this put
17	13	10.8%	0.01	$0.01	$0.04	$0.03	—	$17.75	$18.10	-0.933	16.7%	—	—
Call · $552 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $0.03 Breakeven $552.03 Implied vol 10.8% Delta 0.01 ≈1% ITM Gamma 0.004 Theta -0.017 Vega 0.018 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $552 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.717 UTC Last — Breakeven — Implied vol 16.7% Delta -0.933 ≈93% ITM Gamma 0.011 Theta -0.073 Vega 0.089 Open interest — OI effective date — Model this put
7	9	—	—	$0.00	$0.04	$0.02	—	$18.75	$19.10	-0.935	17.5%	—	—
Call · $553 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.666 UTC Last $0.02 Breakeven $553.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $553 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.557 UTC Last — Breakeven — Implied vol 17.5% Delta -0.935 ≈94% ITM Gamma 0.011 Theta -0.074 Vega 0.087 Open interest — OI effective date — Model this put
95	1	—	—	$0.00	$0.03	$1.33	—	$19.75	$20.10	-0.937	18.2%	—	—
Call · $554 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $1.33 Breakeven $555.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this call Put · $554 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.557 UTC Last — Breakeven — Implied vol 18.2% Delta -0.937 ≈94% ITM Gamma 0.01 Theta -0.076 Vega 0.084 Open interest — OI effective date — Model this put
1k	1	—	—	$0.00	$0.03	$0.03	—	$20.75	$21.10	-0.939	18.9%	—	—
Call · $555 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $0.03 Breakeven $555.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $555 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 18.9% Delta -0.939 ≈94% ITM Gamma 0.009 Theta -0.078 Vega 0.082 Open interest — OI effective date — Model this put
14	1	—	—	$0.00	$0.03	$0.05	—	$21.75	$22.10	-0.941	19.6%	—	—
Call · $556 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.086 UTC Last $0.05 Breakeven $556.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $556 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 19.6% Delta -0.941 ≈94% ITM Gamma 0.009 Theta -0.079 Vega 0.08 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.03	$0.22	—	$22.75	$23.10	-0.943	20.3%	—	—
Call · $557 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.557 UTC Last $0.22 Breakeven $557.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $557 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.727 UTC Last — Breakeven — Implied vol 20.3% Delta -0.943 ≈94% ITM Gamma 0.008 Theta -0.081 Vega 0.079 Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.03	$0.20	—	$23.75	$24.10	-0.944	21%	—	—
Call · $558 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.572 UTC Last $0.20 Breakeven $558.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $558 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 21% Delta -0.944 ≈94% ITM Gamma 0.008 Theta -0.082 Vega 0.077 Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.02	$0.44	—	$24.75	$25.10	-0.946	21.7%	—	—
Call · $559 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.658 UTC Last $0.44 Breakeven $559.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $559 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol 21.7% Delta -0.946 ≈95% ITM Gamma 0.007 Theta -0.084 Vega 0.075 Open interest — OI effective date — Model this put
1.1k	1	—	—	$0.00	$0.02	$0.03	$23.20	$25.75	$26.10	-0.947	22.4%	7	1
Call · $560 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.654 UTC Last $0.03 Breakeven $560.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $560 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.533 UTC Last $23.20 Breakeven $536.80 Implied vol 22.4% Delta -0.947 ≈95% ITM Gamma 0.007 Theta -0.085 Vega 0.074 Open interest 1 OI effective date Sep 3, 2026 Model this put
22	20	—	—	$0.00	$0.02	$0.15	—	$26.75	$27.10	-0.948	23.1%	—	—
Call · $561 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.708 UTC Last $0.15 Breakeven $561.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $561 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.727 UTC Last — Breakeven — Implied vol 23.1% Delta -0.948 ≈95% ITM Gamma 0.007 Theta -0.086 Vega 0.073 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.02	$0.07	—	$27.75	$28.10	-0.95	23.7%	—	—
Call · $562 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.660 UTC Last $0.07 Breakeven $562.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $562 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.727 UTC Last — Breakeven — Implied vol 23.7% Delta -0.95 ≈95% ITM Gamma 0.006 Theta -0.088 Vega 0.071 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.03	$0.18	—	$28.75	$29.10	-0.951	24.4%	—	—
Call · $563 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.764 UTC Last $0.18 Breakeven $563.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $563 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 24.4% Delta -0.951 ≈95% ITM Gamma 0.006 Theta -0.089 Vega 0.07 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.03	$0.05	—	$29.75	$30.10	-0.952	25.1%	—	—
Call · $564 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.05 Breakeven $564.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $564 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.488 UTC Last — Breakeven — Implied vol 25.1% Delta -0.952 ≈95% ITM Gamma 0.006 Theta -0.09 Vega 0.069 Open interest — OI effective date — Model this put
82	3	—	—	$0.00	$0.03	$0.02	—	$30.75	$31.10	-0.953	25.7%	—	—
Call · $565 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.735 UTC Last $0.02 Breakeven $565.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $565 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.493 UTC Last — Breakeven — Implied vol 25.7% Delta -0.953 ≈95% ITM Gamma 0.006 Theta -0.091 Vega 0.068 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.03	$0.05	—	$31.75	$32.10	-0.954	26.4%	—	—
Call · $566 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.05 Breakeven $566.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $566 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 26.4% Delta -0.954 ≈95% ITM Gamma 0.005 Theta -0.093 Vega 0.067 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.03	$0.06	—	$32.75	$33.10	-0.955	27.1%	—	—
Call · $567 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.06 Breakeven $567.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $567 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 27.1% Delta -0.955 ≈95% ITM Gamma 0.005 Theta -0.094 Vega 0.066 Open interest — OI effective date — Model this put
5	7	—	—	$0.00	$0.03	$0.16	—	$33.75	$34.10	-0.955	27.7%	—	—
Call · $568 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.16 Breakeven $568.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $568 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.713 UTC Last — Breakeven — Implied vol 27.7% Delta -0.955 ≈96% ITM Gamma 0.005 Theta -0.095 Vega 0.065 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.03	$2.18	—	$34.75	$35.10	-0.956	28.4%	—	—
Call · $569 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $2.18 Breakeven $571.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $569 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 28.4% Delta -0.956 ≈96% ITM Gamma 0.005 Theta -0.096 Vega 0.064 Open interest — OI effective date — Model this put
11	1	—	—	$0.00	$0.03	$0.02	$31.25	$35.75	$36.10	-0.957	29%	1	—
Call · $570 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.656 UTC Last $0.02 Breakeven $570.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $570 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.488 UTC Last $31.25 Breakeven $538.75 Implied vol 29% Delta -0.957 ≈96% ITM Gamma 0.005 Theta -0.097 Vega 0.063 Open interest — OI effective date — Model this put
120	20	—	—	$0.00	$0.03	$0.02	—	$36.75	$37.10	-0.958	29.6%	—	—
Call · $571 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $0.02 Breakeven $571.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 3, 2026 Model this call Put · $571 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 29.6% Delta -0.958 ≈96% ITM Gamma 0.004 Theta -0.098 Vega 0.062 Open interest — OI effective date — Model this put
65	1	—	—	$0.00	$0.03	$0.03	—	$37.75	$38.10	-0.958	30.3%	—	—
Call · $572 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $0.03 Breakeven $572.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $572 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 30.3% Delta -0.958 ≈96% ITM Gamma 0.004 Theta -0.099 Vega 0.061 Open interest — OI effective date — Model this put
37	38	—	—	$0.00	$0.03	$1.58	—	$38.75	$39.10	-0.959	30.9%	—	—
Call · $573 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $1.58 Breakeven $574.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $573 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.757 UTC Last — Breakeven — Implied vol 30.9% Delta -0.959 ≈96% ITM Gamma 0.004 Theta -0.1 Vega 0.06 Open interest — OI effective date — Model this put
209	6	—	—	$0.00	$0.03	$0.42	—	$39.75	$40.10	-0.96	31.6%	—	—
Call · $574 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.42 Breakeven $574.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 209 OI effective date Sep 3, 2026 Model this call Put · $574 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.750 UTC Last — Breakeven — Implied vol 31.6% Delta -0.96 ≈96% ITM Gamma 0.004 Theta -0.101 Vega 0.059 Open interest — OI effective date — Model this put
94	70	—	—	$0.00	$0.03	$0.36	—	$40.75	$41.10	-0.96	32.2%	—	—
Call · $575 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $0.36 Breakeven $575.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $575 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.489 UTC Last — Breakeven — Implied vol 32.2% Delta -0.96 ≈96% ITM Gamma 0.004 Theta -0.102 Vega 0.059 Open interest — OI effective date — Model this put
11	2	—	—	$0.00	$0.03	$0.70	—	$45.75	$46.10	-0.963	35.3%	—	—
Call · $580 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.70 Breakeven $580.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $580 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol 35.3% Delta -0.963 ≈96% ITM Gamma 0.003 Theta -0.107 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.02	—	—	$50.75	$51.10	-0.965	38.3%	—	—
Call · $585 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $585 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.719 UTC Last — Breakeven — Implied vol 38.3% Delta -0.965 ≈97% ITM Gamma 0.003 Theta -0.111 Vega 0.053 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.02	$0.12	—	$55.75	$56.10	-0.967	41.3%	—	—
Call · $590 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $0.12 Breakeven $590.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $590 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.747 UTC Last — Breakeven — Implied vol 41.3% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.116 Vega 0.05 Open interest — OI effective date — Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.495 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.555 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.01
Breakeven: $379.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this put

Call · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $385

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $137.42
Breakeven: $537.42
Implied vol: 69.9%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.047
Vega: 0.001
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $400

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.562 UTC
Last: —
Breakeven: —
Implied vol: 64.2%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.045
Vega: 0.001
Open interest: —
OI effective date: —

Model this call

Put · $405

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: 72%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.064
Vega: 0.004
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $0.08
Breakeven: $409.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: —
Breakeven: —
Implied vol: 68.2%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.062
Vega: 0.004
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.494 UTC
Last: —
Breakeven: —
Implied vol: 64.4%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.06
Vega: 0.003
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: —
Breakeven: —
Implied vol: 60.6%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.058
Vega: 0.003
Open interest: —
OI effective date: —

Model this call

Put · $425

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: 62.5%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.075
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.02
Breakeven: $429.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $435 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.169 UTC
Last: $102.47
Breakeven: $537.47
Implied vol: 52.8%
Delta: 0.999 ≈100% ITM
Gamma: 0
Theta: -0.054
Vega: 0.002
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $435

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.20
Breakeven: $434.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 55.5%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.071
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.02
Breakeven: $439.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: —
Breakeven: —
Implied vol: 52.1%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.069
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $445

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.03
Breakeven: $444.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 48.7%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.067
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $450

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.01
Breakeven: $449.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: —
Breakeven: —
Implied vol: 45.3%
Delta: 0.997 ≈100% ITM
Gamma: 0
Theta: -0.066
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.02
Breakeven: $454.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $460 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: $74.59
Breakeven: $534.59
Implied vol: 41.9%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.064
Vega: 0.005
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $460

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.622 UTC
Last: $0.02
Breakeven: $459.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this put

Call · $465 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: $81.18
Breakeven: $546.18
Implied vol: 38.6%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.062
Vega: 0.005
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $465

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.564 UTC
Last: $0.04
Breakeven: $464.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161
OI effective date: Sep 3, 2026

Model this put

Call · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.608 UTC
Last: —
Breakeven: —
Implied vol: 39%
Delta: 0.995 ≈100% ITM
Gamma: 0.001
Theta: -0.077
Vega: 0.009
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.577 UTC
Last: $0.05
Breakeven: $469.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: 35.8%
Delta: 0.995 ≈100% ITM
Gamma: 0.001
Theta: -0.075
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $475

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.03
Breakeven: $474.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $480 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: $60.41
Breakeven: $540.41
Implied vol: 32.6%
Delta: 0.995 ≈100% ITM
Gamma: 0.001
Theta: -0.073
Vega: 0.01
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $480

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.02
Breakeven: $479.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.755 UTC
Last: —
Breakeven: —
Implied vol: 31.5%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.086
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $485

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: $0.02
Breakeven: $484.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $490 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: $40.85
Breakeven: $530.85
Implied vol: 28.4%
Delta: 0.992 ≈99% ITM
Gamma: 0.001
Theta: -0.084
Vega: 0.015
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $490

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.654 UTC
Last: $0.02
Breakeven: $489.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 3, 2026

Model this put

Call · $495 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.823 UTC
Last: $40.90
Breakeven: $535.90
Implied vol: 25.3%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.082
Vega: 0.016
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $495

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.102 UTC
Last: $0.02
Breakeven: $494.98
Implied vol: 23.8%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.011
Open interest: 85
OI effective date: Sep 3, 2026

Model this put

Call · $496 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: —
Breakeven: —
Implied vol: 24.6%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.082
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $496

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.05
Breakeven: $495.95
Implied vol: 23.2%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.011
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $497 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $38.67
Breakeven: $535.67
Implied vol: 24%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.082
Vega: 0.016
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $497

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $0.02
Breakeven: $496.98
Implied vol: 22.6%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.022
Vega: 0.012
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $498 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $36.60
Breakeven: $534.60
Implied vol: 23.4%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.081
Vega: 0.017
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $498

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $0.03
Breakeven: $497.97
Implied vol: 22.5%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.024
Vega: 0.013
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $499 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.562 UTC
Last: —
Breakeven: —
Implied vol: 22.8%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.081
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $499

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.752 UTC
Last: $0.03
Breakeven: $498.97
Implied vol: 22.3%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.027
Vega: 0.015
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $30.45
Breakeven: $530.45
Implied vol: 23.4%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.093
Vega: 0.023
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $500

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.954 UTC
Last: $0.03
Breakeven: $499.97
Implied vol: 21.7%
Delta: -0.008 ≈1% ITM
Gamma: 0.002
Theta: -0.027
Vega: 0.015
Open interest: 131
OI effective date: Sep 3, 2026

Model this put

Call · $501 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.587 UTC
Last: —
Breakeven: —
Implied vol: 22.8%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.093
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $501

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.04
Breakeven: $500.96
Implied vol: 20.8%
Delta: -0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.024
Vega: 0.014
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $502 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: —
Breakeven: —
Implied vol: 20.9%
Delta: 0.991 ≈99% ITM
Gamma: 0.002
Theta: -0.08
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $502

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.11
Breakeven: $501.89
Implied vol: 20.5%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.027
Vega: 0.016
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $503 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.169 UTC
Last: —
Breakeven: —
Implied vol: 21.5%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.092
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $503

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.05
Breakeven: $502.95
Implied vol: 20.3%
Delta: -0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.029
Vega: 0.018
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $504 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.169 UTC
Last: —
Breakeven: —
Implied vol: 21.8%
Delta: 0.983 ≈98% ITM
Gamma: 0.003
Theta: -0.103
Vega: 0.03
Open interest: —
OI effective date: —

Model this call

Put · $504

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $0.05
Breakeven: $503.95
Implied vol: 20%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.032
Vega: 0.019
Open interest: 138
OI effective date: Sep 3, 2026

Model this put

Call · $505 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: $28.45
Breakeven: $533.45
Implied vol: 21.1%
Delta: 0.982 ≈98% ITM
Gamma: 0.003
Theta: -0.102
Vega: 0.03
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $505

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.07
Breakeven: $504.93
Implied vol: 19.4%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.031
Vega: 0.02
Open interest: 1k
OI effective date: Sep 3, 2026

Model this put

Call · $506 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: 20.5%
Delta: 0.982 ≈98% ITM
Gamma: 0.003
Theta: -0.102
Vega: 0.031
Open interest: —
OI effective date: —

Model this call

Put · $506

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.10
Breakeven: $505.90
Implied vol: 18.8%
Delta: -0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.031
Vega: 0.02
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $507 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: —
Breakeven: —
Implied vol: 19.8%
Delta: 0.981 ≈98% ITM
Gamma: 0.003
Theta: -0.101
Vega: 0.031
Open interest: —
OI effective date: —

Model this call

Put · $507

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.21
Breakeven: $506.79
Implied vol: 18.4%
Delta: -0.013 ≈1% ITM
Gamma: 0.003
Theta: -0.033
Vega: 0.022
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $507.5 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: $37.15
Breakeven: $544.65
Implied vol: 19.5%
Delta: 0.981 ≈98% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.032
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $507.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $0.22
Breakeven: $507.28
Implied vol: 18.3%
Delta: -0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.036
Vega: 0.024
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $508 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.598 UTC
Last: $28.47
Breakeven: $536.47
Implied vol: 19.2%
Delta: 0.981 ≈98% ITM
Gamma: 0.004
Theta: -0.1
Vega: 0.032
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $508

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.05
Breakeven: $507.95
Implied vol: 18%
Delta: -0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.035
Vega: 0.024
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $509 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.599 UTC
Last: —
Breakeven: —
Implied vol: 18.5%
Delta: 0.98 ≈98% ITM
Gamma: 0.004
Theta: -0.1
Vega: 0.033
Open interest: —
OI effective date: —

Model this call

Put · $509

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.06
Breakeven: $508.94
Implied vol: 17.6%
Delta: -0.015 ≈2% ITM
Gamma: 0.003
Theta: -0.037
Vega: 0.026
Open interest: 1k
OI effective date: Sep 3, 2026

Model this put

Call · $510 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.599 UTC
Last: $24.27
Breakeven: $534.27
Implied vol: 17.9%
Delta: 0.98 ≈98% ITM
Gamma: 0.004
Theta: -0.099
Vega: 0.033
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $510

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.09
Breakeven: $509.91
Implied vol: 17%
Delta: -0.016 ≈2% ITM
Gamma: 0.003
Theta: -0.037
Vega: 0.027
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $511 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.822 UTC
Last: $25.82
Breakeven: $536.82
Implied vol: 17.2%
Delta: 0.979 ≈98% ITM
Gamma: 0.004
Theta: -0.099
Vega: 0.034
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $511

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.786 UTC
Last: $0.06
Breakeven: $510.94
Implied vol: 16.7%
Delta: -0.018 ≈2% ITM
Gamma: 0.004
Theta: -0.041
Vega: 0.03
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $512 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $22.90
Breakeven: $534.90
Implied vol: 17.2%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.108
Vega: 0.041
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $512

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.743 UTC
Last: $0.07
Breakeven: $511.93
Implied vol: 16.3%
Delta: -0.02 ≈2% ITM
Gamma: 0.004
Theta: -0.043
Vega: 0.032
Open interest: 57
OI effective date: Sep 3, 2026

Model this put

Call · $512.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.823 UTC
Last: $22.15
Breakeven: $534.65
Implied vol: 16.9%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.108
Vega: 0.041
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $512.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.803 UTC
Last: $0.08
Breakeven: $512.42
Implied vol: 16.1%
Delta: -0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.045
Vega: 0.034
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $513 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $35.15
Breakeven: $548.15
Implied vol: 16.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.107
Vega: 0.042
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $513

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.804 UTC
Last: $0.08
Breakeven: $512.92
Implied vol: 15.8%
Delta: -0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.045
Vega: 0.035
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $514 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $27.35
Breakeven: $541.35
Implied vol: 16.4%
Delta: 0.969 ≈97% ITM
Gamma: 0.006
Theta: -0.116
Vega: 0.049
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $514

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.766 UTC
Last: $0.10
Breakeven: $513.90
Implied vol: 15.5%
Delta: -0.025 ≈2% ITM
Gamma: 0.005
Theta: -0.05
Vega: 0.04
Open interest: 164
OI effective date: Sep 3, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.864 UTC
Last: $18.60
Breakeven: $533.60
Implied vol: 15.7%
Delta: 0.967 ≈97% ITM
Gamma: 0.007
Theta: -0.115
Vega: 0.05
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $515

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.752 UTC
Last: $0.10
Breakeven: $514.90
Implied vol: 15%
Delta: -0.027 ≈3% ITM
Gamma: 0.006
Theta: -0.051
Vega: 0.042
Open interest: 237
OI effective date: Sep 3, 2026

Model this put

Call · $516 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.582 UTC
Last: $22.14
Breakeven: $538.14
Implied vol: 15.5%
Delta: 0.962 ≈96% ITM
Gamma: 0.008
Theta: -0.122
Vega: 0.057
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $516

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.11
Breakeven: $515.89
Implied vol: 14.8%
Delta: -0.032 ≈3% ITM
Gamma: 0.007
Theta: -0.058
Vega: 0.049
Open interest: 147
OI effective date: Sep 3, 2026

Model this put

Call · $517 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $18.28
Breakeven: $535.28
Implied vol: 15.2%
Delta: 0.956 ≈96% ITM
Gamma: 0.009
Theta: -0.129
Vega: 0.063
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $517

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.688 UTC
Last: $0.13
Breakeven: $516.87
Implied vol: 14.4%
Delta: -0.036 ≈4% ITM
Gamma: 0.008
Theta: -0.062
Vega: 0.054
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $517.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: —
Breakeven: —
Implied vol: 14.8%
Delta: 0.956 ≈96% ITM
Gamma: 0.009
Theta: -0.129
Vega: 0.064
Open interest: —
OI effective date: —

Model this call

Put · $517.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.16
Breakeven: $517.34
Implied vol: 14.1%
Delta: -0.037 ≈4% ITM
Gamma: 0.008
Theta: -0.064
Vega: 0.056
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $518 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.599 UTC
Last: $18.75
Breakeven: $536.75
Implied vol: 14.5%
Delta: 0.955 ≈95% ITM
Gamma: 0.01
Theta: -0.128
Vega: 0.065
Open interest: —
OI effective date: —

Model this call

Put · $518

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.697 UTC
Last: $0.16
Breakeven: $517.84
Implied vol: 14%
Delta: -0.04 ≈4% ITM
Gamma: 0.009
Theta: -0.066
Vega: 0.059
Open interest: 82
OI effective date: Sep 3, 2026

Model this put

Call · $519 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.599 UTC
Last: $19.00
Breakeven: $538.00
Implied vol: 13.7%
Delta: 0.953 ≈95% ITM
Gamma: 0.011
Theta: -0.126
Vega: 0.068
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $519

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.783 UTC
Last: $0.17
Breakeven: $518.83
Implied vol: 13.6%
Delta: -0.046 ≈5% ITM
Gamma: 0.01
Theta: -0.073
Vega: 0.067
Open interest: 122
OI effective date: Sep 3, 2026

Model this put

Call · $520 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $14.60
Breakeven: $534.60
Implied vol: 14%
Delta: 0.938 ≈94% ITM
Gamma: 0.013
Theta: -0.146
Vega: 0.084
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $520

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.21
Breakeven: $519.79
Implied vol: 13.3%
Delta: -0.054 ≈5% ITM
Gamma: 0.012
Theta: -0.081
Vega: 0.075
Open interest: 308
OI effective date: Sep 3, 2026

Model this put

Call · $521 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.774 UTC
Last: $9.25
Breakeven: $530.25
Implied vol: 13.5%
Delta: 0.931 ≈93% ITM
Gamma: 0.015
Theta: -0.151
Vega: 0.091
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $521

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.22
Breakeven: $520.78
Implied vol: 13%
Delta: -0.063 ≈6% ITM
Gamma: 0.014
Theta: -0.088
Vega: 0.085
Open interest: 255
OI effective date: Sep 3, 2026

Model this put

Call · $522 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $10.10
Breakeven: $532.10
Implied vol: 13.2%
Delta: 0.919 ≈92% ITM
Gamma: 0.017
Theta: -0.16
Vega: 0.103
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $522

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.716 UTC
Last: $0.26
Breakeven: $521.74
Implied vol: 12.7%
Delta: -0.073 ≈7% ITM
Gamma: 0.016
Theta: -0.097
Vega: 0.095
Open interest: 106
OI effective date: Sep 3, 2026

Model this put

Call · $522.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $15.45
Breakeven: $537.95
Implied vol: 12.8%
Delta: 0.917 ≈92% ITM
Gamma: 0.018
Theta: -0.159
Vega: 0.105
Open interest: —
OI effective date: —

Model this call

Put · $522.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.686 UTC
Last: $0.40
Breakeven: $522.10
Implied vol: 12.5%
Delta: -0.079 ≈8% ITM
Gamma: 0.017
Theta: -0.101
Vega: 0.101
Open interest: 79
OI effective date: Sep 3, 2026

Model this put

Call · $523 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $9.25
Breakeven: $532.25
Implied vol: 12.8%
Delta: 0.907 ≈91% ITM
Gamma: 0.019
Theta: -0.169
Vega: 0.114
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $523

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $0.34
Breakeven: $522.66
Implied vol: 12.4%
Delta: -0.086 ≈9% ITM
Gamma: 0.019
Theta: -0.107
Vega: 0.108
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $524 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $13.93
Breakeven: $537.93
Implied vol: 12.4%
Delta: 0.894 ≈89% ITM
Gamma: 0.022
Theta: -0.176
Vega: 0.125
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $524

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.794 UTC
Last: $0.38
Breakeven: $523.62
Implied vol: 12.2%
Delta: -0.103 ≈10% ITM
Gamma: 0.022
Theta: -0.12
Vega: 0.123
Open interest: 72
OI effective date: Sep 3, 2026

Model this put

Call · $525 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.854 UTC
Last: $9.60
Breakeven: $534.60
Implied vol: 12.2%
Delta: 0.873 ≈87% ITM
Gamma: 0.025
Theta: -0.19
Vega: 0.143
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $525

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.626 UTC
Last: $0.46
Breakeven: $524.54
Implied vol: 12%
Delta: -0.122 ≈12% ITM
Gamma: 0.025
Theta: -0.131
Vega: 0.138
Open interest: 376
OI effective date: Sep 3, 2026

Model this put

Call · $526 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $6.95
Breakeven: $532.95
Implied vol: 11.9%
Delta: 0.852 ≈85% ITM
Gamma: 0.028
Theta: -0.202
Vega: 0.159
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $526

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $0.60
Breakeven: $525.40
Implied vol: 11.6%
Delta: -0.143 ≈14% ITM
Gamma: 0.028
Theta: -0.142
Vega: 0.154
Open interest: 101
OI effective date: Sep 3, 2026

Model this put

Call · $527 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $8.10
Breakeven: $535.10
Implied vol: 11.6%
Delta: 0.829 ≈83% ITM
Gamma: 0.032
Theta: -0.211
Vega: 0.174
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $527

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.68
Breakeven: $526.32
Implied vol: 11.4%
Delta: -0.168 ≈17% ITM
Gamma: 0.032
Theta: -0.155
Vega: 0.172
Open interest: 151
OI effective date: Sep 3, 2026

Model this put

Call · $527.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.600 UTC
Last: $7.62
Breakeven: $535.12
Implied vol: 11.5%
Delta: 0.814 ≈81% ITM
Gamma: 0.034
Theta: -0.218
Vega: 0.184
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $527.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.928 UTC
Last: $0.76
Breakeven: $526.74
Implied vol: 11.3%
Delta: -0.183 ≈18% ITM
Gamma: 0.034
Theta: -0.162
Vega: 0.182
Open interest: 88
OI effective date: Sep 3, 2026

Model this put

Call · $528 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.600 UTC
Last: $6.99
Breakeven: $534.99
Implied vol: 11.2%
Delta: 0.801 ≈80% ITM
Gamma: 0.036
Theta: -0.22
Vega: 0.191
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $528

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.89
Breakeven: $527.11
Implied vol: 11.2%
Delta: -0.198 ≈20% ITM
Gamma: 0.036
Theta: -0.167
Vega: 0.191
Open interest: 294
OI effective date: Sep 3, 2026

Model this put

Call · $529 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.521 UTC
Last: $6.34
Breakeven: $535.34
Implied vol: 11.1%
Delta: 0.765 ≈76% ITM
Gamma: 0.041
Theta: -0.235
Vega: 0.211
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $529

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $1.08
Breakeven: $527.92
Implied vol: 11%
Delta: -0.233 ≈23% ITM
Gamma: 0.041
Theta: -0.179
Vega: 0.21
Open interest: 375
OI effective date: Sep 3, 2026

Model this put

Call · $530 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.690 UTC
Last: $5.70
Breakeven: $535.70
Implied vol: 10.9%
Delta: 0.725 ≈72% ITM
Gamma: 0.045
Theta: -0.246
Vega: 0.229
Open interest: 520
OI effective date: Sep 3, 2026

Model this call

Put · $530

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $1.31
Breakeven: $528.69
Implied vol: 10.8%
Delta: -0.273 ≈27% ITM
Gamma: 0.045
Theta: -0.19
Vega: 0.228
Open interest: 2.2k
OI effective date: Sep 3, 2026

Model this put

Call · $531 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.600 UTC
Last: $5.03
Breakeven: $536.03
Implied vol: 10.7%
Delta: 0.681 ≈68% ITM
Gamma: 0.049
Theta: -0.254
Vega: 0.245
Open interest: 272
OI effective date: Sep 3, 2026

Model this call

Put · $531

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $1.60
Breakeven: $529.40
Implied vol: 10.6%
Delta: -0.317 ≈32% ITM
Gamma: 0.049
Theta: -0.199
Vega: 0.244
Open interest: 125
OI effective date: Sep 3, 2026

Model this put

Call · $532 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.826 UTC
Last: $4.17
Breakeven: $536.17
Implied vol: 10.6%
Delta: 0.632 ≈63% ITM
Gamma: 0.052
Theta: -0.262
Vega: 0.258
Open interest: 93
OI effective date: Sep 3, 2026

Model this call

Put · $532

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $1.94
Breakeven: $530.06
Implied vol: 10.5%
Delta: -0.366 ≈37% ITM
Gamma: 0.053
Theta: -0.205
Vega: 0.258
Open interest: 851
OI effective date: Sep 3, 2026

Model this put

Call · $532.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $3.80
Breakeven: $536.30
Implied vol: 10.5%
Delta: 0.607 ≈61% ITM
Gamma: 0.054
Theta: -0.261
Vega: 0.263
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $532.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: $2.16
Breakeven: $530.34
Implied vol: 10.4%
Delta: -0.392 ≈39% ITM
Gamma: 0.054
Theta: -0.207
Vega: 0.263
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $533 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.846 UTC
Last: $3.48
Breakeven: $536.48
Implied vol: 10.3%
Delta: 0.581 ≈58% ITM
Gamma: 0.055
Theta: -0.261
Vega: 0.268
Open interest: 107
OI effective date: Sep 3, 2026

Model this call

Put · $533

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.928 UTC
Last: $2.33
Breakeven: $530.67
Implied vol: 10.3%
Delta: -0.419 ≈42% ITM
Gamma: 0.055
Theta: -0.208
Vega: 0.268
Open interest: 1.9k
OI effective date: Sep 3, 2026

Model this put

Call · $534 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $2.78
Breakeven: $536.78
Implied vol: 10.3%
Delta: 0.525 ≈53% ITM
Gamma: 0.056
Theta: -0.262
Vega: 0.273
Open interest: 377
OI effective date: Sep 3, 2026

Model this call

Put · $534

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.876 UTC
Last: $2.71
Breakeven: $531.29
Implied vol: 10.3%
Delta: -0.475 ≈47% ITM
Gamma: 0.057
Theta: -0.208
Vega: 0.273
Open interest: 170
OI effective date: Sep 3, 2026

Model this put

Call · $535

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $2.32
Breakeven: $537.32
Implied vol: 10.1%
Delta: 0.468 ≈47% ITM
Gamma: 0.057
Theta: -0.255
Vega: 0.272
Open interest: 409
OI effective date: Sep 3, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $3.35
Breakeven: $531.65
Implied vol: 10.2%
Delta: -0.532 ≈53% ITM
Gamma: 0.057
Theta: -0.203
Vega: 0.272
Open interest: 401
OI effective date: Sep 3, 2026

Model this put

Call · $536

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $1.87
Breakeven: $537.87
Implied vol: 10%
Delta: 0.411 ≈41% ITM
Gamma: 0.057
Theta: -0.244
Vega: 0.266
Open interest: 355
OI effective date: Sep 3, 2026

Model this call

Put · $536 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $3.75
Breakeven: $532.25
Implied vol: 10.2%
Delta: -0.588 ≈59% ITM
Gamma: 0.056
Theta: -0.194
Vega: 0.266
Open interest: 1k
OI effective date: Sep 3, 2026

Model this put

Call · $537

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $1.55
Breakeven: $538.55
Implied vol: 10%
Delta: 0.354 ≈35% ITM
Gamma: 0.055
Theta: -0.23
Vega: 0.255
Open interest: 206
OI effective date: Sep 3, 2026

Model this call

Put · $537 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.652 UTC
Last: $4.28
Breakeven: $532.72
Implied vol: 10.1%
Delta: -0.644 ≈64% ITM
Gamma: 0.054
Theta: -0.18
Vega: 0.255
Open interest: 263
OI effective date: Sep 3, 2026

Model this put

Call · $538

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $1.27
Breakeven: $539.27
Implied vol: 9.9%
Delta: 0.301 ≈30% ITM
Gamma: 0.051
Theta: -0.213
Vega: 0.238
Open interest: 142
OI effective date: Sep 3, 2026

Model this call

Put · $538 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.575 UTC
Last: $4.70
Breakeven: $533.30
Implied vol: 10.2%
Delta: -0.694 ≈69% ITM
Gamma: 0.05
Theta: -0.166
Vega: 0.24
Open interest: 93
OI effective date: Sep 3, 2026

Model this put

Call · $539

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $0.98
Breakeven: $539.98
Implied vol: 9.9%
Delta: 0.252 ≈25% ITM
Gamma: 0.047
Theta: -0.194
Vega: 0.218
Open interest: 193
OI effective date: Sep 3, 2026

Model this call

Put · $539 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $5.80
Breakeven: $533.20
Implied vol: 10.2%
Delta: -0.742 ≈74% ITM
Gamma: 0.046
Theta: -0.148
Vega: 0.221
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $540

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.870 UTC
Last: $0.77
Breakeven: $540.77
Implied vol: 9.8%
Delta: 0.206 ≈21% ITM
Gamma: 0.042
Theta: -0.171
Vega: 0.195
Open interest: 3.6k
OI effective date: Sep 3, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.445 UTC
Last: $6.72
Breakeven: $533.28
Implied vol: 10.3%
Delta: -0.782 ≈78% ITM
Gamma: 0.042
Theta: -0.132
Vega: 0.202
Open interest: 156
OI effective date: Sep 3, 2026

Model this put

Call · $541

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.54
Breakeven: $541.54
Implied vol: 10%
Delta: 0.171 ≈17% ITM
Gamma: 0.037
Theta: -0.154
Vega: 0.174
Open interest: 109
OI effective date: Sep 3, 2026

Model this call

Put · $541 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.443 UTC
Last: $7.89
Breakeven: $533.11
Implied vol: 10.6%
Delta: -0.815 ≈82% ITM
Gamma: 0.037
Theta: -0.117
Vega: 0.183
Open interest: 72
OI effective date: Sep 3, 2026

Model this put

Call · $542

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $0.48
Breakeven: $542.48
Implied vol: 10.1%
Delta: 0.138 ≈14% ITM
Gamma: 0.032
Theta: -0.134
Vega: 0.151
Open interest: 3.6k
OI effective date: Sep 3, 2026

Model this call

Put · $542 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.547 UTC
Last: $8.20
Breakeven: $533.80
Implied vol: 10.8%
Delta: -0.844 ≈84% ITM
Gamma: 0.032
Theta: -0.103
Vega: 0.164
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $543

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.38
Breakeven: $543.38
Implied vol: 10%
Delta: 0.108 ≈11% ITM
Gamma: 0.027
Theta: -0.112
Vega: 0.127
Open interest: 158
OI effective date: Sep 3, 2026

Model this call

Put · $543 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.424 UTC
Last: $10.15
Breakeven: $532.85
Implied vol: 11.1%
Delta: -0.868 ≈87% ITM
Gamma: 0.028
Theta: -0.089
Vega: 0.147
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $544

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.23
Breakeven: $544.23
Implied vol: 10.1%
Delta: 0.085 ≈8% ITM
Gamma: 0.023
Theta: -0.093
Vega: 0.106
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this call

Put · $544 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.809 UTC
Last: $9.85
Breakeven: $534.15
Implied vol: 11.4%
Delta: -0.887 ≈89% ITM
Gamma: 0.025
Theta: -0.077
Vega: 0.132
Open interest: —
OI effective date: —

Model this put

Call · $545

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: $0.20
Breakeven: $545.20
Implied vol: 10.3%
Delta: 0.068 ≈7% ITM
Gamma: 0.019
Theta: -0.081
Vega: 0.09
Open interest: 194
OI effective date: Sep 3, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $10.60
Breakeven: $534.40
Implied vol: 11.9%
Delta: -0.901 ≈90% ITM
Gamma: 0.022
Theta: -0.07
Vega: 0.12
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $546

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.14
Breakeven: $546.14
Implied vol: 10.2%
Delta: 0.051 ≈5% ITM
Gamma: 0.015
Theta: -0.064
Vega: 0.072
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $546 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: $10.82
Breakeven: $535.18
Implied vol: 12.4%
Delta: -0.91 ≈91% ITM
Gamma: 0.019
Theta: -0.066
Vega: 0.112
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $547

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.47
Breakeven: $547.47
Implied vol: 10.2%
Delta: 0.038 ≈4% ITM
Gamma: 0.012
Theta: -0.05
Vega: 0.056
Open interest: 97
OI effective date: Sep 3, 2026

Model this call

Put · $547 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: $20.00
Breakeven: $527.00
Implied vol: 13%
Delta: -0.918 ≈92% ITM
Gamma: 0.017
Theta: -0.063
Vega: 0.104
Open interest: —
OI effective date: —

Model this put

Call · $548

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.08
Breakeven: $548.08
Implied vol: 10.2%
Delta: 0.028 ≈3% ITM
Gamma: 0.009
Theta: -0.039
Vega: 0.044
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $548 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $15.65
Breakeven: $532.35
Implied vol: 13.8%
Delta: -0.922 ≈92% ITM
Gamma: 0.016
Theta: -0.065
Vega: 0.1
Open interest: —
OI effective date: —

Model this put

Call · $549

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.06
Breakeven: $549.06
Implied vol: 10.5%
Delta: 0.023 ≈2% ITM
Gamma: 0.008
Theta: -0.033
Vega: 0.037
Open interest: 249
OI effective date: Sep 3, 2026

Model this call

Put · $549 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $19.55
Breakeven: $529.45
Implied vol: 14.5%
Delta: -0.925 ≈92% ITM
Gamma: 0.014
Theta: -0.067
Vega: 0.097
Open interest: —
OI effective date: —

Model this put

Call · $550

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.05
Breakeven: $550.05
Implied vol: 10.4%
Delta: 0.016 ≈2% ITM
Gamma: 0.006
Theta: -0.024
Vega: 0.027
Open interest: 419
OI effective date: Sep 3, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $15.90
Breakeven: $534.10
Implied vol: 15.3%
Delta: -0.928 ≈93% ITM
Gamma: 0.013
Theta: -0.069
Vega: 0.094
Open interest: —
OI effective date: —

Model this put

Call · $551

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.18
Breakeven: $551.18
Implied vol: 10.6%
Delta: 0.012 ≈1% ITM
Gamma: 0.004
Theta: -0.02
Vega: 0.022
Open interest: 158
OI effective date: Sep 3, 2026

Model this call

Put · $551 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.601 UTC
Last: $14.74
Breakeven: $536.26
Implied vol: 16%
Delta: -0.931 ≈93% ITM
Gamma: 0.012
Theta: -0.071
Vega: 0.091
Open interest: —
OI effective date: —

Model this put

Call · $552

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.783 UTC
Last: $0.03
Breakeven: $552.03
Implied vol: 10.8%
Delta: 0.01 ≈1% ITM
Gamma: 0.004
Theta: -0.017
Vega: 0.018
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $552 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.717 UTC
Last: —
Breakeven: —
Implied vol: 16.7%
Delta: -0.933 ≈93% ITM
Gamma: 0.011
Theta: -0.073
Vega: 0.089
Open interest: —
OI effective date: —

Model this put

Call · $553

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: $0.02
Breakeven: $553.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $553 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.557 UTC
Last: —
Breakeven: —
Implied vol: 17.5%
Delta: -0.935 ≈94% ITM
Gamma: 0.011
Theta: -0.074
Vega: 0.087
Open interest: —
OI effective date: —

Model this put

Call · $554

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: $1.33
Breakeven: $555.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 3, 2026

Model this call

Put · $554 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.557 UTC
Last: —
Breakeven: —
Implied vol: 18.2%
Delta: -0.937 ≈94% ITM
Gamma: 0.01
Theta: -0.076
Vega: 0.084
Open interest: —
OI effective date: —

Model this put

Call · $555

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: $0.03
Breakeven: $555.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $555 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 18.9%
Delta: -0.939 ≈94% ITM
Gamma: 0.009
Theta: -0.078
Vega: 0.082
Open interest: —
OI effective date: —

Model this put

Call · $556

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:58.086 UTC
Last: $0.05
Breakeven: $556.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $556 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 19.6%
Delta: -0.941 ≈94% ITM
Gamma: 0.009
Theta: -0.079
Vega: 0.08
Open interest: —
OI effective date: —

Model this put

Call · $557

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.557 UTC
Last: $0.22
Breakeven: $557.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $557 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: —
Breakeven: —
Implied vol: 20.3%
Delta: -0.943 ≈94% ITM
Gamma: 0.008
Theta: -0.081
Vega: 0.079
Open interest: —
OI effective date: —

Model this put

Call · $558

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.572 UTC
Last: $0.20
Breakeven: $558.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $558 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 21%
Delta: -0.944 ≈94% ITM
Gamma: 0.008
Theta: -0.082
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $559

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.658 UTC
Last: $0.44
Breakeven: $559.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $559 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.586 UTC
Last: —
Breakeven: —
Implied vol: 21.7%
Delta: -0.946 ≈95% ITM
Gamma: 0.007
Theta: -0.084
Vega: 0.075
Open interest: —
OI effective date: —

Model this put

Call · $560

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.654 UTC
Last: $0.03
Breakeven: $560.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.533 UTC
Last: $23.20
Breakeven: $536.80
Implied vol: 22.4%
Delta: -0.947 ≈95% ITM
Gamma: 0.007
Theta: -0.085
Vega: 0.074
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $561

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: $0.15
Breakeven: $561.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $561 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: —
Breakeven: —
Implied vol: 23.1%
Delta: -0.948 ≈95% ITM
Gamma: 0.007
Theta: -0.086
Vega: 0.073
Open interest: —
OI effective date: —

Model this put

Call · $562

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.660 UTC
Last: $0.07
Breakeven: $562.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $562 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: —
Breakeven: —
Implied vol: 23.7%
Delta: -0.95 ≈95% ITM
Gamma: 0.006
Theta: -0.088
Vega: 0.071
Open interest: —
OI effective date: —

Model this put

Call · $563

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.764 UTC
Last: $0.18
Breakeven: $563.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $563 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 24.4%
Delta: -0.951 ≈95% ITM
Gamma: 0.006
Theta: -0.089
Vega: 0.07
Open interest: —
OI effective date: —

Model this put

Call · $564

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.05
Breakeven: $564.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $564 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.488 UTC
Last: —
Breakeven: —
Implied vol: 25.1%
Delta: -0.952 ≈95% ITM
Gamma: 0.006
Theta: -0.09
Vega: 0.069
Open interest: —
OI effective date: —

Model this put

Call · $565

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: $0.02
Breakeven: $565.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 3, 2026

Model this call

Put · $565 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.493 UTC
Last: —
Breakeven: —
Implied vol: 25.7%
Delta: -0.953 ≈95% ITM
Gamma: 0.006
Theta: -0.091
Vega: 0.068
Open interest: —
OI effective date: —

Model this put

Call · $566

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.05
Breakeven: $566.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $566 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 26.4%
Delta: -0.954 ≈95% ITM
Gamma: 0.005
Theta: -0.093
Vega: 0.067
Open interest: —
OI effective date: —

Model this put

Call · $567

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.06
Breakeven: $567.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $567 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 27.1%
Delta: -0.955 ≈95% ITM
Gamma: 0.005
Theta: -0.094
Vega: 0.066
Open interest: —
OI effective date: —

Model this put

Call · $568

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.16
Breakeven: $568.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $568 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.713 UTC
Last: —
Breakeven: —
Implied vol: 27.7%
Delta: -0.955 ≈96% ITM
Gamma: 0.005
Theta: -0.095
Vega: 0.065
Open interest: —
OI effective date: —

Model this put

Call · $569

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $2.18
Breakeven: $571.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $569 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 28.4%
Delta: -0.956 ≈96% ITM
Gamma: 0.005
Theta: -0.096
Vega: 0.064
Open interest: —
OI effective date: —

Model this put

Call · $570

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.656 UTC
Last: $0.02
Breakeven: $570.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $570 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.488 UTC
Last: $31.25
Breakeven: $538.75
Implied vol: 29%
Delta: -0.957 ≈96% ITM
Gamma: 0.005
Theta: -0.097
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $571

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: $0.02
Breakeven: $571.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 120
OI effective date: Sep 3, 2026

Model this call

Put · $571 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 29.6%
Delta: -0.958 ≈96% ITM
Gamma: 0.004
Theta: -0.098
Vega: 0.062
Open interest: —
OI effective date: —

Model this put

Call · $572

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: $0.03
Breakeven: $572.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $572 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 30.3%
Delta: -0.958 ≈96% ITM
Gamma: 0.004
Theta: -0.099
Vega: 0.061
Open interest: —
OI effective date: —

Model this put

Call · $573

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: $1.58
Breakeven: $574.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $573 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.757 UTC
Last: —
Breakeven: —
Implied vol: 30.9%
Delta: -0.959 ≈96% ITM
Gamma: 0.004
Theta: -0.1
Vega: 0.06
Open interest: —
OI effective date: —

Model this put

Call · $574

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.761 UTC
Last: $0.42
Breakeven: $574.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 209
OI effective date: Sep 3, 2026

Model this call

Put · $574 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.750 UTC
Last: —
Breakeven: —
Implied vol: 31.6%
Delta: -0.96 ≈96% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.059
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.736 UTC
Last: $0.36
Breakeven: $575.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 3, 2026

Model this call

Put · $575 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: —
Breakeven: —
Implied vol: 32.2%
Delta: -0.96 ≈96% ITM
Gamma: 0.004
Theta: -0.102
Vega: 0.059
Open interest: —
OI effective date: —

Model this put

Call · $580

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.70
Breakeven: $580.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.586 UTC
Last: —
Breakeven: —
Implied vol: 35.3%
Delta: -0.963 ≈96% ITM
Gamma: 0.003
Theta: -0.107
Vega: 0.055
Open interest: —
OI effective date: —

Model this put

Call · $585

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.768 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $585 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: —
Breakeven: —
Implied vol: 38.3%
Delta: -0.965 ≈97% ITM
Gamma: 0.003
Theta: -0.111
Vega: 0.053
Open interest: —
OI effective date: —

Model this put

Call · $590

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.768 UTC
Last: $0.12
Breakeven: $590.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $590 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: —
Breakeven: —
Implied vol: 41.3%
Delta: -0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.116
Vega: 0.05
Open interest: —
OI effective date: —

Model this put

DIA ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain