DPST Options Chain — Direxion Daily Regional Banks Bull 3X Shares ETF

Calls		Puts
153	85	—	—	$37.40	$40.00	$38.80	$0.05	$0.00	$0.05	—	—	10	5
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $38.80 Breakeven $138.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:39:57.690 UTC Last $0.05 Breakeven $99.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
29	26	—	—	$32.20	$35.10	$34.52	$0.07	$0.00	$1.45	—	—	1	1
Call · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:25.200 UTC Last $34.52 Breakeven $139.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $0.07 Breakeven $104.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$27.90	$30.20	$25.40	$0.11	$0.00	$0.40	—	—	1	37
Call · $110 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:15.835 UTC Last $25.40 Breakeven $135.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.225 UTC Last $0.11 Breakeven $109.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$22.40	$25.20	$19.73	$0.18	$0.05	$0.25	-0.027	79.5%	37	131
Call · $115 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:15.835 UTC Last $19.73 Breakeven $134.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.18 Breakeven $114.82 Implied vol 79.5% Delta -0.027 ≈3% ITM Gamma 0.004 Theta -0.073 Vega 0.011 Open interest 131 OI effective date Sep 3, 2026 Model this put
13	2	—	—	$17.60	$20.20	$19.40	$0.35	$0.30	$0.55	-0.066	79.7%	1	99
Call · $120 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:56.274 UTC Last $19.40 Breakeven $139.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.979 UTC Last $0.35 Breakeven $119.65 Implied vol 79.7% Delta -0.066 ≈7% ITM Gamma 0.009 Theta -0.151 Vega 0.023 Open interest 99 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.70	$19.50	—	—	$0.00	$1.60	—	—	—	—
Call · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.70	$18.50	—	$1.02	$0.05	$3.60	-0.161	112.6%	2	2
Call · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $122 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:41.751 UTC Last $1.02 Breakeven $120.98 Implied vol 112.6% Delta -0.161 ≈16% ITM Gamma 0.012 Theta -0.407 Vega 0.044 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.90	$17.60	—	$0.50	$0.35	$1.20	-0.107	81.3%	8	14
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:44.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.50 Breakeven $122.50 Implied vol 81.3% Delta -0.107 ≈11% ITM Gamma 0.013 Theta -0.221 Vega 0.033 Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	56.4%	0.95	$14.30	$16.70	—	$1.02	$0.20	$1.00	-0.096	72%	1	2
Call · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.835 UTC Last — Breakeven — Implied vol 56.4% Delta 0.95 ≈95% ITM Gamma 0.01 Theta -0.098 Vega 0.018 Open interest — OI effective date — Model this call Put · $124 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:41.745 UTC Last $1.02 Breakeven $122.98 Implied vol 72% Delta -0.096 ≈10% ITM Gamma 0.013 Theta -0.181 Vega 0.03 Open interest 2 OI effective date Sep 3, 2026 Model this put
139	9	73.3%	0.885	$14.40	$15.70	$14.00	$0.60	$0.40	$0.90	-0.105	69.9%	3	136
Call · $125 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.290 UTC Last $14.00 Breakeven $139.00 Implied vol 73.3% Delta 0.885 ≈88% ITM Gamma 0.015 Theta -0.223 Vega 0.035 Open interest 139 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:59.552 UTC Last $0.60 Breakeven $124.40 Implied vol 69.9% Delta -0.105 ≈10% ITM Gamma 0.015 Theta -0.187 Vega 0.032 Open interest 136 OI effective date Sep 3, 2026 Model this put
11	1	52.4%	0.937	$12.30	$14.80	$11.00	$0.65	$0.55	$1.90	-0.155	81.1%	3	5
Call · $126 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $11.00 Breakeven $137.00 Implied vol 52.4% Delta 0.937 ≈94% ITM Gamma 0.013 Theta -0.109 Vega 0.022 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $126 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.65 Breakeven $125.35 Implied vol 81.1% Delta -0.155 ≈15% ITM Gamma 0.016 Theta -0.285 Vega 0.043 Open interest 5 OI effective date Sep 3, 2026 Model this put
3	3	46.9%	0.942	$11.50	$13.50	$11.61	$0.85	$0.05	$2.00	-0.148	72.1%	2	—
Call · $127 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.842 UTC Last $11.61 Breakeven $138.61 Implied vol 46.9% Delta 0.942 ≈94% ITM Gamma 0.014 Theta -0.093 Vega 0.021 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.641 UTC Last $0.85 Breakeven $126.15 Implied vol 72.1% Delta -0.148 ≈15% ITM Gamma 0.018 Theta -0.246 Vega 0.041 Open interest — OI effective date — Model this put
44	1	54.5%	0.893	$10.40	$13.20	$11.60	$1.75	$0.55	$1.35	-0.15	66.2%	2	3
Call · $128 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:11.842 UTC Last $11.60 Breakeven $139.60 Implied vol 54.5% Delta 0.893 ≈89% ITM Gamma 0.019 Theta -0.161 Vega 0.033 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.755 UTC Last $1.75 Breakeven $126.25 Implied vol 66.2% Delta -0.15 ≈15% ITM Gamma 0.02 Theta -0.227 Vega 0.042 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	53.7%	0.875	$9.80	$12.00	$9.96	$1.08	$0.55	$2.30	-0.191	72.4%	2	1
Call · $129 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:06.445 UTC Last $9.96 Breakeven $138.96 Implied vol 53.7% Delta 0.875 ≈87% ITM Gamma 0.022 Theta -0.175 Vega 0.037 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $129 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.026 UTC Last $1.08 Breakeven $127.92 Implied vol 72.4% Delta -0.191 ≈19% ITM Gamma 0.021 Theta -0.291 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	11	56%	0.841	$9.10	$11.20	$10.31	$1.25	$0.10	$1.35	-0.146	52.7%	14	24
Call · $130 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:34.170 UTC Last $10.31 Breakeven $140.31 Implied vol 56% Delta 0.841 ≈84% ITM Gamma 0.024 Theta -0.212 Vega 0.043 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.598 UTC Last $1.25 Breakeven $128.75 Implied vol 52.7% Delta -0.146 ≈15% ITM Gamma 0.024 Theta -0.177 Vega 0.041 Open interest 24 OI effective date Sep 3, 2026 Model this put
2	1	58.2%	0.805	$8.30	$10.60	$9.90	$1.25	$0.75	$1.80	-0.203	60.5%	2	10
Call · $131 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $9.90 Breakeven $140.90 Implied vol 58.2% Delta 0.805 ≈81% ITM Gamma 0.027 Theta -0.249 Vega 0.049 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $131 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.211 UTC Last $1.25 Breakeven $129.75 Implied vol 60.5% Delta -0.203 ≈20% ITM Gamma 0.026 Theta -0.251 Vega 0.05 Open interest 10 OI effective date Sep 3, 2026 Model this put
12	5	56.6%	0.781	$7.40	$9.80	$8.38	$1.49	$0.75	$2.20	-0.229	59.7%	7	2
Call · $132 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $8.38 Breakeven $140.38 Implied vol 56.6% Delta 0.781 ≈78% ITM Gamma 0.029 Theta -0.259 Vega 0.053 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.793 UTC Last $1.49 Breakeven $130.51 Implied vol 59.7% Delta -0.229 ≈23% ITM Gamma 0.029 Theta -0.266 Vega 0.054 Open interest 2 OI effective date Sep 3, 2026 Model this put
3	4	56.5%	0.75	$6.40	$9.30	$5.70	$1.85	$1.25	$2.50	-0.267	61.9%	2	1
Call · $133 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.853 UTC Last $5.70 Breakeven $138.70 Implied vol 56.5% Delta 0.75 ≈75% ITM Gamma 0.032 Theta -0.277 Vega 0.057 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $133 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.418 UTC Last $1.85 Breakeven $131.15 Implied vol 61.9% Delta -0.267 ≈27% ITM Gamma 0.03 Theta -0.299 Vega 0.059 Open interest 1 OI effective date Sep 3, 2026 Model this put
12	10	59.1%	0.709	$6.00	$8.60	$6.90	—	$0.60	$4.40	-0.311	67%	—	—
Call · $134 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.956 UTC Last $6.90 Breakeven $140.90 Implied vol 59.1% Delta 0.709 ≈71% ITM Gamma 0.033 Theta -0.311 Vega 0.061 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.035 UTC Last — Breakeven — Implied vol 67% Delta -0.311 ≈31% ITM Gamma 0.03 Theta -0.347 Vega 0.063 Open interest — OI effective date — Model this put
27	6	54.6%	0.685	$5.40	$7.30	$6.50	$2.50	$1.30	$3.90	-0.334	63%	7	6
Call · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $6.50 Breakeven $141.50 Implied vol 54.6% Delta 0.685 ≈69% ITM Gamma 0.036 Theta -0.297 Vega 0.063 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $2.50 Breakeven $132.50 Implied vol 63% Delta -0.334 ≈33% ITM Gamma 0.032 Theta -0.337 Vega 0.065 Open interest 6 OI effective date Sep 3, 2026 Model this put
17	1	64.9%	0.629	$4.80	$8.00	$4.75	$3.80	$1.80	$3.40	-0.359	57.3%	1	4
Call · $136 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.896 UTC Last $4.75 Breakeven $140.75 Implied vol 64.9% Delta 0.629 ≈63% ITM Gamma 0.033 Theta -0.373 Vega 0.068 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:55.862 UTC Last $3.80 Breakeven $132.20 Implied vol 57.3% Delta -0.359 ≈36% ITM Gamma 0.037 Theta -0.313 Vega 0.067 Open interest 4 OI effective date Sep 3, 2026 Model this put
18	20	57.4%	0.604	$3.20	$7.40	$4.50	$3.30	$1.20	$5.00	-0.398	58.7%	1	8
Call · $137 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $4.50 Breakeven $141.50 Implied vol 57.4% Delta 0.604 ≈60% ITM Gamma 0.038 Theta -0.337 Vega 0.069 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.595 UTC Last $3.30 Breakeven $133.70 Implied vol 58.7% Delta -0.398 ≈40% ITM Gamma 0.037 Theta -0.331 Vega 0.069 Open interest 8 OI effective date Sep 3, 2026 Model this put
29	7	55.3%	0.566	$3.90	$5.30	$4.37	$3.75	$1.95	$5.30	-0.437	59.8%	7	27
Call · $138 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.315 UTC Last $4.37 Breakeven $142.37 Implied vol 55.3% Delta 0.566 ≈57% ITM Gamma 0.04 Theta -0.331 Vega 0.07 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.519 UTC Last $3.75 Breakeven $134.25 Implied vol 59.8% Delta -0.437 ≈44% ITM Gamma 0.037 Theta -0.344 Vega 0.07 Open interest 27 OI effective date Sep 3, 2026 Model this put
6	4	50.6%	0.526	$2.80	$4.70	$3.45	$4.10	$1.90	$5.90	-0.474	56.9%	1	4
Call · $139 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.842 UTC Last $3.45 Breakeven $142.45 Implied vol 50.6% Delta 0.526 ≈53% ITM Gamma 0.044 Theta -0.307 Vega 0.071 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.370 UTC Last $4.10 Breakeven $134.90 Implied vol 56.9% Delta -0.474 ≈47% ITM Gamma 0.039 Theta -0.33 Vega 0.071 Open interest 4 OI effective date Sep 3, 2026 Model this put
Underlying $139.21
73	59	63.7%	0.492	$2.70	$5.70	$3.20	$4.60	$2.30	$5.40	-0.52	48.8%	27	13
Call · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $3.20 Breakeven $143.20 Implied vol 63.7% Delta 0.492 ≈49% ITM Gamma 0.035 Theta -0.384 Vega 0.071 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.493 UTC Last $4.60 Breakeven $135.40 Implied vol 48.8% Delta -0.52 ≈52% ITM Gamma 0.046 Theta -0.282 Vega 0.071 Open interest 13 OI effective date Sep 3, 2026 Model this put
12	9	55.8%	0.447	$2.30	$4.10	$3.12	—	$4.00	$6.60	-0.546	61.4%	—	—
Call · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.411 UTC Last $3.12 Breakeven $144.12 Implied vol 55.8% Delta 0.447 ≈45% ITM Gamma 0.04 Theta -0.334 Vega 0.071 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.573 UTC Last — Breakeven — Implied vol 61.4% Delta -0.546 ≈55% ITM Gamma 0.036 Theta -0.354 Vega 0.071 Open interest — OI effective date — Model this put
15	16	52.9%	0.401	$1.90	$3.30	$2.60	$7.40	$3.20	$7.50	-0.597	53.5%	1	3
Call · $142 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:49.342 UTC Last $2.60 Breakeven $144.60 Implied vol 52.9% Delta 0.401 ≈40% ITM Gamma 0.041 Theta -0.309 Vega 0.069 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.583 UTC Last $7.40 Breakeven $134.60 Implied vol 53.5% Delta -0.597 ≈60% ITM Gamma 0.041 Theta -0.299 Vega 0.069 Open interest 3 OI effective date Sep 3, 2026 Model this put
12	2	65.1%	0.393	$1.65	$4.50	$2.49	$9.02	$5.10	$7.80	-0.618	60.3%	1	1
Call · $143 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:55.377 UTC Last $2.49 Breakeven $145.49 Implied vol 65.1% Delta 0.393 ≈39% ITM Gamma 0.033 Theta -0.377 Vega 0.069 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.590 UTC Last $9.02 Breakeven $133.98 Implied vol 60.3% Delta -0.618 ≈62% ITM Gamma 0.035 Theta -0.333 Vega 0.068 Open interest 1 OI effective date Sep 3, 2026 Model this put
17	50	65%	0.361	$1.45	$4.00	$2.12	$12.20	$6.00	$7.80	-0.662	57%	1	1
Call · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.789 UTC Last $2.12 Breakeven $146.12 Implied vol 65% Delta 0.361 ≈36% ITM Gamma 0.032 Theta -0.367 Vega 0.067 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.549 UTC Last $12.20 Breakeven $131.80 Implied vol 57% Delta -0.662 ≈66% ITM Gamma 0.036 Theta -0.3 Vega 0.065 Open interest 1 OI effective date Sep 3, 2026 Model this put
63	25	53%	0.289	$1.30	$2.00	$2.00	$7.53	$6.40	$9.00	-0.691	58.6%	3	—
Call · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $2.00 Breakeven $147.00 Implied vol 53% Delta 0.289 ≈29% ITM Gamma 0.036 Theta -0.273 Vega 0.061 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $7.53 Breakeven $137.47 Implied vol 58.6% Delta -0.691 ≈69% ITM Gamma 0.034 Theta -0.297 Vega 0.063 Open interest — OI effective date — Model this put
3	3	58.9%	0.279	$0.90	$2.60	$5.41	$9.15	$7.00	$9.70	-0.727	57.2%	1	2
Call · $146 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:41.646 UTC Last $5.41 Breakeven $151.41 Implied vol 58.9% Delta 0.279 ≈28% ITM Gamma 0.032 Theta -0.298 Vega 0.06 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.593 UTC Last $9.15 Breakeven $136.85 Implied vol 57.2% Delta -0.727 ≈73% ITM Gamma 0.033 Theta -0.272 Vega 0.059 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	4	51.9%	0.219	$0.85	$1.40	$1.12	$18.10	$8.00	$10.80	-0.738	62.2%	2	3
Call · $147 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.473 UTC Last $1.12 Breakeven $148.12 Implied vol 51.9% Delta 0.219 ≈22% ITM Gamma 0.032 Theta -0.231 Vega 0.053 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $18.10 Breakeven $128.90 Implied vol 62.2% Delta -0.738 ≈74% ITM Gamma 0.029 Theta -0.29 Vega 0.058 Open interest 3 OI effective date Sep 3, 2026 Model this put
30	38	58%	0.218	$0.65	$1.85	$1.10	$15.80	$9.00	$11.20	-0.77	60.8%	1	1
Call · $148 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:07.093 UTC Last $1.10 Breakeven $149.10 Implied vol 58% Delta 0.218 ≈22% ITM Gamma 0.029 Theta -0.257 Vega 0.053 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $148 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $15.80 Breakeven $132.20 Implied vol 60.8% Delta -0.77 ≈77% ITM Gamma 0.028 Theta -0.263 Vega 0.054 Open interest 1 OI effective date Sep 3, 2026 Model this put
4	4	57%	0.201	$0.15	$2.05	$1.45	—	$9.10	$11.90	-0.783	60.8%	—	—
Call · $148.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.747 UTC Last $1.45 Breakeven $149.95 Implied vol 57% Delta 0.201 ≈20% ITM Gamma 0.028 Theta -0.24 Vega 0.05 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $148.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol 60.8% Delta -0.783 ≈78% ITM Gamma 0.027 Theta -0.254 Vega 0.053 Open interest — OI effective date — Model this put
2	30	54%	0.174	$0.10	$1.65	$0.80	—	$9.50	$12.30	-0.796	60.7%	—	—
Call · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.694 UTC Last $0.80 Breakeven $149.80 Implied vol 54% Delta 0.174 ≈17% ITM Gamma 0.027 Theta -0.209 Vega 0.046 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol 60.7% Delta -0.796 ≈80% ITM Gamma 0.026 Theta -0.244 Vega 0.051 Open interest — OI effective date — Model this put
14	1	60%	0.189	$0.40	$1.75	$1.00	—	$10.00	$12.70	-0.804	61.5%	—	—
Call · $149.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:41.647 UTC Last $1.00 Breakeven $150.50 Implied vol 60% Delta 0.189 ≈19% ITM Gamma 0.025 Theta -0.244 Vega 0.048 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $149.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol 61.5% Delta -0.804 ≈80% ITM Gamma 0.025 Theta -0.241 Vega 0.049 Open interest — OI effective date — Model this put
60	72	53.3%	0.147	$0.40	$1.00	$0.55	$21.60	$10.40	$12.70	-0.837	56.8%	2	2
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:54.561 UTC Last $0.55 Breakeven $150.55 Implied vol 53.3% Delta 0.147 ≈15% ITM Gamma 0.024 Theta -0.184 Vega 0.041 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $21.60 Breakeven $128.40 Implied vol 56.8% Delta -0.837 ≈84% ITM Gamma 0.024 Theta -0.196 Vega 0.044 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$1.70	$0.47	—	$11.30	$14.00	-0.834	62.4%	—	—
Call · $151 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:32.211 UTC Last $0.47 Breakeven $151.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.730 UTC Last — Breakeven — Implied vol 62.4% Delta -0.834 ≈83% ITM Gamma 0.022 Theta -0.219 Vega 0.045 Open interest — OI effective date — Model this put
16	16	—	—	$0.00	$2.25	$0.55	—	$12.30	$14.90	-0.845	64.5%	—	—
Call · $152 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:13.550 UTC Last $0.55 Breakeven $152.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 64.5% Delta -0.845 ≈84% ITM Gamma 0.021 Theta -0.216 Vega 0.043 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.05	$3.30	—	$12.80	$15.60	-0.839	68.5%	—	—
Call · $152.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:36.920 UTC Last $3.30 Breakeven $155.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol 68.5% Delta -0.839 ≈84% ITM Gamma 0.02 Theta -0.236 Vega 0.044 Open interest — OI effective date — Model this put
3	3	70.6%	0.161	$0.10	$1.95	$0.65	—	$13.40	$15.90	-0.846	68.9%	—	—
Call · $153 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.65 Breakeven $153.65 Implied vol 70.6% Delta 0.161 ≈16% ITM Gamma 0.019 Theta -0.258 Vega 0.044 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.438 UTC Last — Breakeven — Implied vol 68.9% Delta -0.846 ≈85% ITM Gamma 0.019 Theta -0.23 Vega 0.042 Open interest — OI effective date — Model this put
1	1	68.3%	0.135	$0.05	$1.55	$1.28	—	$14.30	$17.20	-0.842	74.4%	—	—
Call · $154 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:42.835 UTC Last $1.28 Breakeven $155.28 Implied vol 68.3% Delta 0.135 ≈14% ITM Gamma 0.018 Theta -0.222 Vega 0.039 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.834 UTC Last — Breakeven — Implied vol 74.4% Delta -0.842 ≈84% ITM Gamma 0.018 Theta -0.253 Vega 0.043 Open interest — OI effective date — Model this put
14	21	—	—	$0.00	$1.50	$0.34	$16.79	$15.20	$18.20	-0.851	76.4%	2	14
Call · $155 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:01.013 UTC Last $0.34 Breakeven $155.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $16.79 Breakeven $138.21 Implied vol 76.4% Delta -0.851 ≈85% ITM Gamma 0.017 Theta -0.25 Vega 0.041 Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	76.8%	0.136	$0.05	$1.75	—	—	$16.20	$18.70	-0.878	72.9%	—	—
Call · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.648 UTC Last — Breakeven — Implied vol 76.8% Delta 0.136 ≈14% ITM Gamma 0.016 Theta -0.25 Vega 0.039 Open interest — OI effective date — Model this call Put · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:40.427 UTC Last — Breakeven — Implied vol 72.9% Delta -0.878 ≈88% ITM Gamma 0.016 Theta -0.206 Vega 0.036 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$2.95	$0.55	—	$17.10	$19.70	-0.887	74.3%	—	—
Call · $157 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.725 UTC Last $0.55 Breakeven $157.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.435 UTC Last — Breakeven — Implied vol 74.3% Delta -0.887 ≈89% ITM Gamma 0.015 Theta -0.199 Vega 0.034 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.90	$1.58	—	$17.60	$20.10	-0.893	74.2%	—	—
Call · $157.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.724 UTC Last $1.58 Breakeven $159.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.029 UTC Last — Breakeven — Implied vol 74.2% Delta -0.893 ≈89% ITM Gamma 0.014 Theta -0.189 Vega 0.033 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.55	$1.57	—	$18.00	$20.60	-0.9	74.1%	—	—
Call · $158 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.724 UTC Last $1.57 Breakeven $159.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.834 UTC Last — Breakeven — Implied vol 74.1% Delta -0.9 ≈90% ITM Gamma 0.013 Theta -0.179 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$19.00	$21.90	-0.888	81.4%	—	—
Call · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.799 UTC Last — Breakeven — Implied vol 81.4% Delta -0.888 ≈89% ITM Gamma 0.013 Theta -0.216 Vega 0.034 Open interest — OI effective date — Model this put
26	4	—	—	$0.00	$1.55	$0.90	—	$20.00	$23.00	-0.887	85.6%	—	—
Call · $160 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.724 UTC Last $0.90 Breakeven $160.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.788 UTC Last — Breakeven — Implied vol 85.6% Delta -0.887 ≈89% ITM Gamma 0.013 Theta -0.23 Vega 0.034 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.55	$1.20	—	$21.00	$23.80	-0.898	85.3%	—	—
Call · $161 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.724 UTC Last $1.20 Breakeven $162.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:35.433 UTC Last — Breakeven — Implied vol 85.3% Delta -0.898 ≈90% ITM Gamma 0.012 Theta -0.211 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.20	—	—	$21.90	$25.00	-0.896	89.5%	—	—
Call · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.787 UTC Last — Breakeven — Implied vol 89.5% Delta -0.896 ≈90% ITM Gamma 0.011 Theta -0.226 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.50	—	—	$22.40	$25.10	-0.916	84.1%	—	—
Call · $162.5 Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.792 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.566 UTC Last — Breakeven — Implied vol 84.1% Delta -0.916 ≈92% ITM Gamma 0.01 Theta -0.179 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.50	—	—	$23.00	$25.80	-0.903	90.5%	—	—
Call · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $163 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.304 UTC Last — Breakeven — Implied vol 90.5% Delta -0.903 ≈90% ITM Gamma 0.011 Theta -0.217 Vega 0.031 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—	—	$23.90	$26.30	-0.934	81.8%	—	—
Call · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.835 UTC Last — Breakeven — Implied vol 81.8% Delta -0.934 ≈93% ITM Gamma 0.009 Theta -0.141 Vega 0.023 Open interest — OI effective date — Model this put
—	10	—	—	$0.00	$1.45	$0.05	—	$24.90	$27.70	-0.915	92.1%	—	—
Call · $165 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.171 UTC Last $0.05 Breakeven $165.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol 92.1% Delta -0.915 ≈92% ITM Gamma 0.009 Theta -0.197 Vega 0.028 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.70	—	—	$25.90	$28.90	-0.909	98.1%	—	—
Call · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.973 UTC Last — Breakeven — Implied vol 98.1% Delta -0.909 ≈91% ITM Gamma 0.009 Theta -0.225 Vega 0.029 Open interest — OI effective date — Model this put
9	9	—	—	$0.00	$1.50	$5.50	—	$26.90	$29.20	-0.943	86.5%	—	—
Call · $167 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:50:00.755 UTC Last $5.50 Breakeven $172.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.361 UTC Last — Breakeven — Implied vol 86.5% Delta -0.943 ≈94% ITM Gamma 0.007 Theta -0.131 Vega 0.02 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$3.60	$1.22	—	$27.40	$30.30	-0.915	100.1%	—	—
Call · $167.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:41.752 UTC Last $1.22 Breakeven $168.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.066 UTC Last — Breakeven — Implied vol 100.1% Delta -0.915 ≈92% ITM Gamma 0.009 Theta -0.216 Vega 0.028 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.15	$1.21	—	$27.90	$30.90	-0.912	103%	—	—
Call · $168 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:31.152 UTC Last $1.21 Breakeven $169.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $168 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:41.787 UTC Last — Breakeven — Implied vol 103% Delta -0.912 ≈91% ITM Gamma 0.009 Theta -0.23 Vega 0.029 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$3.60	$1.07	—	$28.90	$31.90	-0.913	105.5%	—	—
Call · $169 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:31.300 UTC Last $1.07 Breakeven $170.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.816 UTC Last — Breakeven — Implied vol 105.5% Delta -0.913 ≈91% ITM Gamma 0.008 Theta -0.232 Vega 0.028 Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$3.10	$1.06	—	$29.90	$32.90	—	—	—	—
Call · $170 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:15.834 UTC Last $1.06 Breakeven $171.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.293 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$3.60	$1.20	—	$34.80	$37.80	—	—	—	—
Call · $175 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:01.100 UTC Last $1.20 Breakeven $176.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$3.60	$0.62	—	$39.80	$42.70	—	—	—	—
Call · $180 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:00.400 UTC Last $0.62 Breakeven $180.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.258 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$44.80	$47.50	—	—	—	—
Call · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$3.40	$0.40	—	$49.80	$52.50	—	—	—	—
Call · $190 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.725 UTC Last $0.40 Breakeven $190.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.067 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$54.80	$57.80	—	—	—	—
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.725 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.305 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $38.80
Breakeven: $138.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 15:39:57.690 UTC
Last: $0.05
Breakeven: $99.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:25.200 UTC
Last: $34.52
Breakeven: $139.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $0.07
Breakeven: $104.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $110 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:15.835 UTC
Last: $25.40
Breakeven: $135.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:32.225 UTC
Last: $0.11
Breakeven: $109.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:15.835 UTC
Last: $19.73
Breakeven: $134.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.18
Breakeven: $114.82
Implied vol: 79.5%
Delta: -0.027 ≈3% ITM
Gamma: 0.004
Theta: -0.073
Vega: 0.011
Open interest: 131
OI effective date: Sep 3, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:56.274 UTC
Last: $19.40
Breakeven: $139.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.979 UTC
Last: $0.35
Breakeven: $119.65
Implied vol: 79.7%
Delta: -0.066 ≈7% ITM
Gamma: 0.009
Theta: -0.151
Vega: 0.023
Open interest: 99
OI effective date: Sep 3, 2026

Model this put

Call · $121 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.835 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $121

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.633 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $122 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $122

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:41.751 UTC
Last: $1.02
Breakeven: $120.98
Implied vol: 112.6%
Delta: -0.161 ≈16% ITM
Gamma: 0.012
Theta: -0.407
Vega: 0.044
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $123 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:44.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $123

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.50
Breakeven: $122.50
Implied vol: 81.3%
Delta: -0.107 ≈11% ITM
Gamma: 0.013
Theta: -0.221
Vega: 0.033
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $124 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.835 UTC
Last: —
Breakeven: —
Implied vol: 56.4%
Delta: 0.95 ≈95% ITM
Gamma: 0.01
Theta: -0.098
Vega: 0.018
Open interest: —
OI effective date: —

Model this call

Put · $124

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:41.745 UTC
Last: $1.02
Breakeven: $122.98
Implied vol: 72%
Delta: -0.096 ≈10% ITM
Gamma: 0.013
Theta: -0.181
Vega: 0.03
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.290 UTC
Last: $14.00
Breakeven: $139.00
Implied vol: 73.3%
Delta: 0.885 ≈88% ITM
Gamma: 0.015
Theta: -0.223
Vega: 0.035
Open interest: 139
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:59.552 UTC
Last: $0.60
Breakeven: $124.40
Implied vol: 69.9%
Delta: -0.105 ≈10% ITM
Gamma: 0.015
Theta: -0.187
Vega: 0.032
Open interest: 136
OI effective date: Sep 3, 2026

Model this put

Call · $126 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $11.00
Breakeven: $137.00
Implied vol: 52.4%
Delta: 0.937 ≈94% ITM
Gamma: 0.013
Theta: -0.109
Vega: 0.022
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $126

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.65
Breakeven: $125.35
Implied vol: 81.1%
Delta: -0.155 ≈15% ITM
Gamma: 0.016
Theta: -0.285
Vega: 0.043
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $127 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.842 UTC
Last: $11.61
Breakeven: $138.61
Implied vol: 46.9%
Delta: 0.942 ≈94% ITM
Gamma: 0.014
Theta: -0.093
Vega: 0.021
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $127

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.641 UTC
Last: $0.85
Breakeven: $126.15
Implied vol: 72.1%
Delta: -0.148 ≈15% ITM
Gamma: 0.018
Theta: -0.246
Vega: 0.041
Open interest: —
OI effective date: —

Model this put

Call · $128 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:11.842 UTC
Last: $11.60
Breakeven: $139.60
Implied vol: 54.5%
Delta: 0.893 ≈89% ITM
Gamma: 0.019
Theta: -0.161
Vega: 0.033
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $128

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:33.755 UTC
Last: $1.75
Breakeven: $126.25
Implied vol: 66.2%
Delta: -0.15 ≈15% ITM
Gamma: 0.02
Theta: -0.227
Vega: 0.042
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $129 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:06.445 UTC
Last: $9.96
Breakeven: $138.96
Implied vol: 53.7%
Delta: 0.875 ≈87% ITM
Gamma: 0.022
Theta: -0.175
Vega: 0.037
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $129

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:28.026 UTC
Last: $1.08
Breakeven: $127.92
Implied vol: 72.4%
Delta: -0.191 ≈19% ITM
Gamma: 0.021
Theta: -0.291
Vega: 0.049
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $130 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:34.170 UTC
Last: $10.31
Breakeven: $140.31
Implied vol: 56%
Delta: 0.841 ≈84% ITM
Gamma: 0.024
Theta: -0.212
Vega: 0.043
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $130

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.598 UTC
Last: $1.25
Breakeven: $128.75
Implied vol: 52.7%
Delta: -0.146 ≈15% ITM
Gamma: 0.024
Theta: -0.177
Vega: 0.041
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $131 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $9.90
Breakeven: $140.90
Implied vol: 58.2%
Delta: 0.805 ≈81% ITM
Gamma: 0.027
Theta: -0.249
Vega: 0.049
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $131

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:20.211 UTC
Last: $1.25
Breakeven: $129.75
Implied vol: 60.5%
Delta: -0.203 ≈20% ITM
Gamma: 0.026
Theta: -0.251
Vega: 0.05
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $132 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $8.38
Breakeven: $140.38
Implied vol: 56.6%
Delta: 0.781 ≈78% ITM
Gamma: 0.029
Theta: -0.259
Vega: 0.053
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $132

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:41.793 UTC
Last: $1.49
Breakeven: $130.51
Implied vol: 59.7%
Delta: -0.229 ≈23% ITM
Gamma: 0.029
Theta: -0.266
Vega: 0.054
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $133 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.853 UTC
Last: $5.70
Breakeven: $138.70
Implied vol: 56.5%
Delta: 0.75 ≈75% ITM
Gamma: 0.032
Theta: -0.277
Vega: 0.057
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $133

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.418 UTC
Last: $1.85
Breakeven: $131.15
Implied vol: 61.9%
Delta: -0.267 ≈27% ITM
Gamma: 0.03
Theta: -0.299
Vega: 0.059
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $134 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.956 UTC
Last: $6.90
Breakeven: $140.90
Implied vol: 59.1%
Delta: 0.709 ≈71% ITM
Gamma: 0.033
Theta: -0.311
Vega: 0.061
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $134

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.035 UTC
Last: —
Breakeven: —
Implied vol: 67%
Delta: -0.311 ≈31% ITM
Gamma: 0.03
Theta: -0.347
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: $6.50
Breakeven: $141.50
Implied vol: 54.6%
Delta: 0.685 ≈69% ITM
Gamma: 0.036
Theta: -0.297
Vega: 0.063
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $135

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $2.50
Breakeven: $132.50
Implied vol: 63%
Delta: -0.334 ≈33% ITM
Gamma: 0.032
Theta: -0.337
Vega: 0.065
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $136 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.896 UTC
Last: $4.75
Breakeven: $140.75
Implied vol: 64.9%
Delta: 0.629 ≈63% ITM
Gamma: 0.033
Theta: -0.373
Vega: 0.068
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $136

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:56:55.862 UTC
Last: $3.80
Breakeven: $132.20
Implied vol: 57.3%
Delta: -0.359 ≈36% ITM
Gamma: 0.037
Theta: -0.313
Vega: 0.067
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $137 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: $4.50
Breakeven: $141.50
Implied vol: 57.4%
Delta: 0.604 ≈60% ITM
Gamma: 0.038
Theta: -0.337
Vega: 0.069
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $137

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.595 UTC
Last: $3.30
Breakeven: $133.70
Implied vol: 58.7%
Delta: -0.398 ≈40% ITM
Gamma: 0.037
Theta: -0.331
Vega: 0.069
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $138 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.315 UTC
Last: $4.37
Breakeven: $142.37
Implied vol: 55.3%
Delta: 0.566 ≈57% ITM
Gamma: 0.04
Theta: -0.331
Vega: 0.07
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $138

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.519 UTC
Last: $3.75
Breakeven: $134.25
Implied vol: 59.8%
Delta: -0.437 ≈44% ITM
Gamma: 0.037
Theta: -0.344
Vega: 0.07
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $139 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.842 UTC
Last: $3.45
Breakeven: $142.45
Implied vol: 50.6%
Delta: 0.526 ≈53% ITM
Gamma: 0.044
Theta: -0.307
Vega: 0.071
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $139

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.370 UTC
Last: $4.10
Breakeven: $134.90
Implied vol: 56.9%
Delta: -0.474 ≈47% ITM
Gamma: 0.039
Theta: -0.33
Vega: 0.071
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $140

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $3.20
Breakeven: $143.20
Implied vol: 63.7%
Delta: 0.492 ≈49% ITM
Gamma: 0.035
Theta: -0.384
Vega: 0.071
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.493 UTC
Last: $4.60
Breakeven: $135.40
Implied vol: 48.8%
Delta: -0.52 ≈52% ITM
Gamma: 0.046
Theta: -0.282
Vega: 0.071
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $141

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.411 UTC
Last: $3.12
Breakeven: $144.12
Implied vol: 55.8%
Delta: 0.447 ≈45% ITM
Gamma: 0.04
Theta: -0.334
Vega: 0.071
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $141 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.573 UTC
Last: —
Breakeven: —
Implied vol: 61.4%
Delta: -0.546 ≈55% ITM
Gamma: 0.036
Theta: -0.354
Vega: 0.071
Open interest: —
OI effective date: —

Model this put

Call · $142

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:49.342 UTC
Last: $2.60
Breakeven: $144.60
Implied vol: 52.9%
Delta: 0.401 ≈40% ITM
Gamma: 0.041
Theta: -0.309
Vega: 0.069
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $142 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.583 UTC
Last: $7.40
Breakeven: $134.60
Implied vol: 53.5%
Delta: -0.597 ≈60% ITM
Gamma: 0.041
Theta: -0.299
Vega: 0.069
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $143

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:55.377 UTC
Last: $2.49
Breakeven: $145.49
Implied vol: 65.1%
Delta: 0.393 ≈39% ITM
Gamma: 0.033
Theta: -0.377
Vega: 0.069
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $143 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:31.590 UTC
Last: $9.02
Breakeven: $133.98
Implied vol: 60.3%
Delta: -0.618 ≈62% ITM
Gamma: 0.035
Theta: -0.333
Vega: 0.068
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $144

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:41.789 UTC
Last: $2.12
Breakeven: $146.12
Implied vol: 65%
Delta: 0.361 ≈36% ITM
Gamma: 0.032
Theta: -0.367
Vega: 0.067
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $144 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.549 UTC
Last: $12.20
Breakeven: $131.80
Implied vol: 57%
Delta: -0.662 ≈66% ITM
Gamma: 0.036
Theta: -0.3
Vega: 0.065
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $145

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $2.00
Breakeven: $147.00
Implied vol: 53%
Delta: 0.289 ≈29% ITM
Gamma: 0.036
Theta: -0.273
Vega: 0.061
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $145 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $7.53
Breakeven: $137.47
Implied vol: 58.6%
Delta: -0.691 ≈69% ITM
Gamma: 0.034
Theta: -0.297
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $146

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:58:41.646 UTC
Last: $5.41
Breakeven: $151.41
Implied vol: 58.9%
Delta: 0.279 ≈28% ITM
Gamma: 0.032
Theta: -0.298
Vega: 0.06
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $146 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.593 UTC
Last: $9.15
Breakeven: $136.85
Implied vol: 57.2%
Delta: -0.727 ≈73% ITM
Gamma: 0.033
Theta: -0.272
Vega: 0.059
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $147

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:28.473 UTC
Last: $1.12
Breakeven: $148.12
Implied vol: 51.9%
Delta: 0.219 ≈22% ITM
Gamma: 0.032
Theta: -0.231
Vega: 0.053
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $147 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $18.10
Breakeven: $128.90
Implied vol: 62.2%
Delta: -0.738 ≈74% ITM
Gamma: 0.029
Theta: -0.29
Vega: 0.058
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $148

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:07.093 UTC
Last: $1.10
Breakeven: $149.10
Implied vol: 58%
Delta: 0.218 ≈22% ITM
Gamma: 0.029
Theta: -0.257
Vega: 0.053
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $148 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $15.80
Breakeven: $132.20
Implied vol: 60.8%
Delta: -0.77 ≈77% ITM
Gamma: 0.028
Theta: -0.263
Vega: 0.054
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $148.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:56.747 UTC
Last: $1.45
Breakeven: $149.95
Implied vol: 57%
Delta: 0.201 ≈20% ITM
Gamma: 0.028
Theta: -0.24
Vega: 0.05
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $148.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: 60.8%
Delta: -0.783 ≈78% ITM
Gamma: 0.027
Theta: -0.254
Vega: 0.053
Open interest: —
OI effective date: —

Model this put

Call · $149

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.694 UTC
Last: $0.80
Breakeven: $149.80
Implied vol: 54%
Delta: 0.174 ≈17% ITM
Gamma: 0.027
Theta: -0.209
Vega: 0.046
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: 60.7%
Delta: -0.796 ≈80% ITM
Gamma: 0.026
Theta: -0.244
Vega: 0.051
Open interest: —
OI effective date: —

Model this put

Call · $149.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:41.647 UTC
Last: $1.00
Breakeven: $150.50
Implied vol: 60%
Delta: 0.189 ≈19% ITM
Gamma: 0.025
Theta: -0.244
Vega: 0.048
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $149.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: 61.5%
Delta: -0.804 ≈80% ITM
Gamma: 0.025
Theta: -0.241
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:54.561 UTC
Last: $0.55
Breakeven: $150.55
Implied vol: 53.3%
Delta: 0.147 ≈15% ITM
Gamma: 0.024
Theta: -0.184
Vega: 0.041
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $21.60
Breakeven: $128.40
Implied vol: 56.8%
Delta: -0.837 ≈84% ITM
Gamma: 0.024
Theta: -0.196
Vega: 0.044
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $151

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:32.211 UTC
Last: $0.47
Breakeven: $151.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $151 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.730 UTC
Last: —
Breakeven: —
Implied vol: 62.4%
Delta: -0.834 ≈83% ITM
Gamma: 0.022
Theta: -0.219
Vega: 0.045
Open interest: —
OI effective date: —

Model this put

Call · $152

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:58:13.550 UTC
Last: $0.55
Breakeven: $152.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $152 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 64.5%
Delta: -0.845 ≈84% ITM
Gamma: 0.021
Theta: -0.216
Vega: 0.043
Open interest: —
OI effective date: —

Model this put

Call · $152.5

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:36.920 UTC
Last: $3.30
Breakeven: $155.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: 68.5%
Delta: -0.839 ≈84% ITM
Gamma: 0.02
Theta: -0.236
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $153

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.65
Breakeven: $153.65
Implied vol: 70.6%
Delta: 0.161 ≈16% ITM
Gamma: 0.019
Theta: -0.258
Vega: 0.044
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $153 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.438 UTC
Last: —
Breakeven: —
Implied vol: 68.9%
Delta: -0.846 ≈85% ITM
Gamma: 0.019
Theta: -0.23
Vega: 0.042
Open interest: —
OI effective date: —

Model this put

Call · $154

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:42.835 UTC
Last: $1.28
Breakeven: $155.28
Implied vol: 68.3%
Delta: 0.135 ≈14% ITM
Gamma: 0.018
Theta: -0.222
Vega: 0.039
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $154 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.834 UTC
Last: —
Breakeven: —
Implied vol: 74.4%
Delta: -0.842 ≈84% ITM
Gamma: 0.018
Theta: -0.253
Vega: 0.043
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:56:01.013 UTC
Last: $0.34
Breakeven: $155.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $16.79
Breakeven: $138.21
Implied vol: 76.4%
Delta: -0.851 ≈85% ITM
Gamma: 0.017
Theta: -0.25
Vega: 0.041
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $156

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:41.648 UTC
Last: —
Breakeven: —
Implied vol: 76.8%
Delta: 0.136 ≈14% ITM
Gamma: 0.016
Theta: -0.25
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $156 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:40.427 UTC
Last: —
Breakeven: —
Implied vol: 72.9%
Delta: -0.878 ≈88% ITM
Gamma: 0.016
Theta: -0.206
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $157

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:56.725 UTC
Last: $0.55
Breakeven: $157.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.435 UTC
Last: —
Breakeven: —
Implied vol: 74.3%
Delta: -0.887 ≈89% ITM
Gamma: 0.015
Theta: -0.199
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $157.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.724 UTC
Last: $1.58
Breakeven: $159.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.029 UTC
Last: —
Breakeven: —
Implied vol: 74.2%
Delta: -0.893 ≈89% ITM
Gamma: 0.014
Theta: -0.189
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $158

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.724 UTC
Last: $1.57
Breakeven: $159.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.834 UTC
Last: —
Breakeven: —
Implied vol: 74.1%
Delta: -0.9 ≈90% ITM
Gamma: 0.013
Theta: -0.179
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $159

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.725 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.799 UTC
Last: —
Breakeven: —
Implied vol: 81.4%
Delta: -0.888 ≈89% ITM
Gamma: 0.013
Theta: -0.216
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.724 UTC
Last: $0.90
Breakeven: $160.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:41.788 UTC
Last: —
Breakeven: —
Implied vol: 85.6%
Delta: -0.887 ≈89% ITM
Gamma: 0.013
Theta: -0.23
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $161

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:56.724 UTC
Last: $1.20
Breakeven: $162.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $161 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:35.433 UTC
Last: —
Breakeven: —
Implied vol: 85.3%
Delta: -0.898 ≈90% ITM
Gamma: 0.012
Theta: -0.211
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $162

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.725 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:41.787 UTC
Last: —
Breakeven: —
Implied vol: 89.5%
Delta: -0.896 ≈90% ITM
Gamma: 0.011
Theta: -0.226
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $162.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:41.792 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.566 UTC
Last: —
Breakeven: —
Implied vol: 84.1%
Delta: -0.916 ≈92% ITM
Gamma: 0.01
Theta: -0.179
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $163

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $163 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.304 UTC
Last: —
Breakeven: —
Implied vol: 90.5%
Delta: -0.903 ≈90% ITM
Gamma: 0.011
Theta: -0.217
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $164

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:55.391 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $164 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.835 UTC
Last: —
Breakeven: —
Implied vol: 81.8%
Delta: -0.934 ≈93% ITM
Gamma: 0.009
Theta: -0.141
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:32.171 UTC
Last: $0.05
Breakeven: $165.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: 92.1%
Delta: -0.915 ≈92% ITM
Gamma: 0.009
Theta: -0.197
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $166

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:24.858 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $166 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: 98.1%
Delta: -0.909 ≈91% ITM
Gamma: 0.009
Theta: -0.225
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $167

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:50:00.755 UTC
Last: $5.50
Breakeven: $172.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $167 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:56.361 UTC
Last: —
Breakeven: —
Implied vol: 86.5%
Delta: -0.943 ≈94% ITM
Gamma: 0.007
Theta: -0.131
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $167.5

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:58:41.752 UTC
Last: $1.22
Breakeven: $168.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $167.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.066 UTC
Last: —
Breakeven: —
Implied vol: 100.1%
Delta: -0.915 ≈92% ITM
Gamma: 0.009
Theta: -0.216
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $168

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:31.152 UTC
Last: $1.21
Breakeven: $169.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $168 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:41.787 UTC
Last: —
Breakeven: —
Implied vol: 103%
Delta: -0.912 ≈91% ITM
Gamma: 0.009
Theta: -0.23
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $169

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:57:31.300 UTC
Last: $1.07
Breakeven: $170.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $169 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:49.816 UTC
Last: —
Breakeven: —
Implied vol: 105.5%
Delta: -0.913 ≈91% ITM
Gamma: 0.008
Theta: -0.232
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:55:15.834 UTC
Last: $1.06
Breakeven: $171.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.293 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:58:01.100 UTC
Last: $1.20
Breakeven: $176.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.780 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:58:00.400 UTC
Last: $0.62
Breakeven: $180.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.258 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.725 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.665 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:56.725 UTC
Last: $0.40
Breakeven: $190.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.067 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.725 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.305 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

DPST · Direxion Daily Regional Banks Bull 3X Shares ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain