DUST Options Chain — Direxion Daily Gold Miners Index Bear 2X Shares ETF

Calls		Puts
—	—	—	—	$1.95	$2.65	—	—	$0.00	$0.75	—	—	—	337
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 337 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.95	$1.70	—	$0.05	$0.00	$0.75	—	—	3	116
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:59:03.336 UTC Last $0.05 Breakeven $1.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 3, 2026 Model this put
6	—	—	—	$0.05	$0.80	—	—	$0.00	$1.05	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.210 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.280 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
982	100	—	—	$0.00	$0.95	$2.09	$0.31	$0.45	$1.75	—	—	3	14
Call · $4 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:09.253 UTC Last $2.09 Breakeven $6.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 982 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:09.252 UTC Last $0.31 Breakeven $3.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
19	1	—	—	$0.00	$0.75	$1.30	$1.01	$1.45	$2.20	—	—	1	17
Call · $5 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:59:09.252 UTC Last $1.30 Breakeven $6.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:02.878 UTC Last $1.01 Breakeven $3.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
125	200	—	—	$0.00	$0.75	$0.90	$2.17	$2.20	$3.40	—	—	1	27
Call · $6 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:59:09.252 UTC Last $0.90 Breakeven $6.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:02.881 UTC Last $2.17 Breakeven $3.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$0.75	$0.47	$2.32	$3.20	$4.40	—	—	10	—
Call · $7 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:09.255 UTC Last $0.47 Breakeven $7.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:02.877 UTC Last $2.32 Breakeven $4.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	12	—	—	$0.00	$0.75	$1.11	$3.12	$4.20	$5.40	—	—	60	60
Call · $8 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:09.253 UTC Last $1.11 Breakeven $9.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:03.524 UTC Last $3.12 Breakeven $4.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.75	$0.25	—	$5.10	$6.60	—	—	—	—
Call · $9 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:09.253 UTC Last $0.25 Breakeven $9.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	4	—	—	$0.00	$0.20	$0.79	—	$6.10	$7.60	—	—	—	1
Call · $10 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:02.904 UTC Last $0.79 Breakeven $10.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.40	—	—	$7.10	$8.60	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
820	785	—	—	$6.80	$8.60	$7.30	$0.41	$0.05	$0.20	-0.052	88%	6	98
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $7.30 Breakeven $32.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 820 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.477 UTC Last $0.41 Breakeven $24.59 Implied vol 88% Delta -0.052 ≈5% ITM Gamma 0.02 Theta -0.022 Vega 0.007 Open interest 98 OI effective date Sep 3, 2026 Model this put
—	—	118.3%	0.861	$5.80	$7.90	—	$0.45	$0.00	$0.75	—	—	1	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.574 UTC Last — Breakeven — Implied vol 118.3% Delta 0.861 ≈86% ITM Gamma 0.031 Theta -0.064 Vega 0.014 Open interest — OI effective date — Model this call Put · $26 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:15.775 UTC Last $0.45 Breakeven $25.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	96.8%	0.858	$4.50	$7.00	—	—	$0.05	$0.80	-0.136	93.8%	—	—
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.053 UTC Last — Breakeven — Implied vol 96.8% Delta 0.858 ≈86% ITM Gamma 0.038 Theta -0.053 Vega 0.014 Open interest — OI effective date — Model this call Put · $27 Daily-bar session Unknown Quote as of 2026-09-04 19:58:01.270 UTC Last — Breakeven — Implied vol 93.8% Delta -0.136 ≈14% ITM Gamma 0.038 Theta -0.047 Vega 0.013 Open interest — OI effective date — Model this put
—	—	92.7%	0.817	$3.60	$6.20	—	—	$0.15	$1.10	-0.185	93.4%	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.060 UTC Last — Breakeven — Implied vol 92.7% Delta 0.817 ≈82% ITM Gamma 0.047 Theta -0.06 Vega 0.016 Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:57:50.248 UTC Last — Breakeven — Implied vol 93.4% Delta -0.185 ≈18% ITM Gamma 0.047 Theta -0.058 Vega 0.016 Open interest — OI effective date — Model this put
—	—	97.1%	0.751	$3.30	$5.20	—	$0.84	$0.40	$1.15	-0.231	87.2%	6	20
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.253 UTC Last — Breakeven — Implied vol 97.1% Delta 0.751 ≈75% ITM Gamma 0.054 Theta -0.074 Vega 0.019 Open interest — OI effective date — Model this call Put · $29 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.570 UTC Last $0.84 Breakeven $28.16 Implied vol 87.2% Delta -0.231 ≈23% ITM Gamma 0.057 Theta -0.061 Vega 0.019 Open interest 20 OI effective date Sep 3, 2026 Model this put
136	7	78.4%	0.716	$2.90	$3.50	$3.18	$1.80	$1.05	$1.40	-0.306	93.3%	5	117
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:51.935 UTC Last $3.18 Breakeven $33.18 Implied vol 78.4% Delta 0.716 ≈72% ITM Gamma 0.071 Theta -0.064 Vega 0.021 Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $1.80 Breakeven $28.20 Implied vol 93.3% Delta -0.306 ≈31% ITM Gamma 0.062 Theta -0.076 Vega 0.021 Open interest 117 OI effective date Sep 3, 2026 Model this put
50	62	89.1%	0.628	$2.45	$3.20	$3.16	$1.10	$1.20	$1.90	-0.372	89.8%	2	70
Call · $31 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:17.179 UTC Last $3.16 Breakeven $34.16 Implied vol 89.1% Delta 0.628 ≈63% ITM Gamma 0.07 Theta -0.081 Vega 0.023 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $1.10 Breakeven $29.90 Implied vol 89.8% Delta -0.372 ≈37% ITM Gamma 0.069 Theta -0.078 Vega 0.023 Open interest 70 OI effective date Sep 3, 2026 Model this put
29	9	83.9%	0.554	$1.80	$2.55	$2.15	$2.00	$1.75	$2.50	-0.444	94%	21	30
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:43.847 UTC Last $2.15 Breakeven $34.15 Implied vol 83.9% Delta 0.554 ≈55% ITM Gamma 0.077 Theta -0.079 Vega 0.024 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.388 UTC Last $2.00 Breakeven $30.00 Implied vol 94% Delta -0.444 ≈44% ITM Gamma 0.069 Theta -0.085 Vega 0.024 Open interest 30 OI effective date Sep 3, 2026 Model this put
Underlying $32.25
71	40	89.1%	0.482	$1.60	$2.10	$1.89	$2.55	$2.00	$3.20	-0.516	90.9%	2	24
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $1.89 Breakeven $34.89 Implied vol 89.1% Delta 0.482 ≈48% ITM Gamma 0.074 Theta -0.085 Vega 0.024 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.623 UTC Last $2.55 Breakeven $30.45 Implied vol 90.9% Delta -0.516 ≈52% ITM Gamma 0.072 Theta -0.083 Vega 0.024 Open interest 24 OI effective date Sep 3, 2026 Model this put
460	34	93.5%	0.356	$1.10	$1.40	$1.21	$4.57	$3.30	$4.50	-0.649	91%	1	104
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:09.814 UTC Last $1.21 Breakeven $36.21 Implied vol 93.5% Delta 0.356 ≈36% ITM Gamma 0.066 Theta -0.083 Vega 0.023 Open interest 460 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:10.356 UTC Last $4.57 Breakeven $30.43 Implied vol 91% Delta -0.649 ≈65% ITM Gamma 0.067 Theta -0.077 Vega 0.023 Open interest 104 OI effective date Sep 3, 2026 Model this put
2.1k	52	87%	0.281	$0.75	$0.95	$0.85	$6.71	$4.10	$5.30	-0.7	94.1%	4	6
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.348 UTC Last $0.85 Breakeven $36.85 Implied vol 87% Delta 0.281 ≈28% ITM Gamma 0.064 Theta -0.07 Vega 0.021 Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:02.574 UTC Last $6.71 Breakeven $29.29 Implied vol 94.1% Delta -0.7 ≈70% ITM Gamma 0.061 Theta -0.074 Vega 0.021 Open interest 6 OI effective date Sep 3, 2026 Model this put
24	10	95.1%	0.252	$0.55	$1.05	$0.70	$7.40	$4.60	$6.40	-0.748	95%	24	39
Call · $37 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:32.015 UTC Last $0.70 Breakeven $37.70 Implied vol 95.1% Delta 0.252 ≈25% ITM Gamma 0.055 Theta -0.072 Vega 0.019 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:03.241 UTC Last $7.40 Breakeven $29.60 Implied vol 95% Delta -0.748 ≈75% ITM Gamma 0.055 Theta -0.068 Vega 0.019 Open interest 39 OI effective date Sep 3, 2026 Model this put
90	3	103.7%	0.231	$0.50	$1.05	$0.74	$5.69	$5.30	$7.50	-0.78	99.5%	16	34
Call · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:19.221 UTC Last $0.74 Breakeven $38.74 Implied vol 103.7% Delta 0.231 ≈23% ITM Gamma 0.048 Theta -0.075 Vega 0.019 Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:30.431 UTC Last $5.69 Breakeven $32.31 Implied vol 99.5% Delta -0.78 ≈78% ITM Gamma 0.049 Theta -0.066 Vega 0.018 Open interest 34 OI effective date Sep 3, 2026 Model this put
18	1	101.2%	0.186	$0.30	$0.85	$1.30	$7.36	$6.00	$8.40	-0.828	96.5%	1	1
Call · $39 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:41.834 UTC Last $1.30 Breakeven $40.30 Implied vol 101.2% Delta 0.186 ≈19% ITM Gamma 0.044 Theta -0.064 Vega 0.016 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:04.352 UTC Last $7.36 Breakeven $31.64 Implied vol 96.5% Delta -0.828 ≈83% ITM Gamma 0.044 Theta -0.054 Vega 0.016 Open interest 1 OI effective date Sep 3, 2026 Model this put
513	1	95.8%	0.137	$0.05	$0.70	$0.50	$11.20	$7.70	$8.70	-0.837	104.8%	1	40
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.117 UTC Last $0.50 Breakeven $40.50 Implied vol 95.8% Delta 0.137 ≈14% ITM Gamma 0.038 Theta -0.05 Vega 0.013 Open interest 513 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:02.566 UTC Last $11.20 Breakeven $28.80 Implied vol 104.8% Delta -0.837 ≈84% ITM Gamma 0.039 Theta -0.057 Vega 0.015 Open interest 40 OI effective date Sep 3, 2026 Model this put
282	10	—	—	$0.00	$0.50	$0.45	$8.30	$7.80	$10.20	-0.886	97.4%	1	5
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:11.002 UTC Last $0.45 Breakeven $41.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 282 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:02.574 UTC Last $8.30 Breakeven $32.70 Implied vol 97.4% Delta -0.886 ≈89% ITM Gamma 0.033 Theta -0.04 Vega 0.012 Open interest 5 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$0.00	$1.20	$0.52	$7.72	$9.00	$11.10	-0.881	108.6%	6	2
Call · $42 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:55.071 UTC Last $0.52 Breakeven $42.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:55:07.605 UTC Last $7.72 Breakeven $34.28 Implied vol 108.6% Delta -0.881 ≈88% ITM Gamma 0.03 Theta -0.047 Vega 0.012 Open interest 2 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$0.00	$1.40	$0.48	$11.84	$10.00	$12.10	-0.886	115.4%	1	17
Call · $43 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:57:50.617 UTC Last $0.48 Breakeven $43.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.574 UTC Last $11.84 Breakeven $31.16 Implied vol 115.4% Delta -0.886 ≈89% ITM Gamma 0.027 Theta -0.048 Vega 0.012 Open interest 17 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$0.00	$1.30	$0.30	$12.80	$10.60	$13.00	—	—	1	22
Call · $44 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:36.252 UTC Last $0.30 Breakeven $44.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.569 UTC Last $12.80 Breakeven $31.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
182	11	—	—	$0.10	$0.15	$0.11	$15.35	$11.20	$14.00	—	—	7	33
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.287 UTC Last $0.11 Breakeven $45.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 182 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:02.579 UTC Last $15.35 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$0.00	$1.20	$0.26	$13.05	$12.20	$15.00	—	—	1	8
Call · $46 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:36.525 UTC Last $0.26 Breakeven $46.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:02.568 UTC Last $13.05 Breakeven $32.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
19	2	—	—	$0.00	$1.10	$0.97	$3.38	$13.20	$16.00	—	—	1	154
Call · $47 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.97 Breakeven $47.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:58:26.899 UTC Last $3.38 Breakeven $43.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 3, 2026 Model this put
184	5	—	—	$0.00	$0.55	$0.51	$15.73	$14.30	$17.00	—	—	1	11
Call · $48 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:22.391 UTC Last $0.51 Breakeven $48.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 184 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:57:47.782 UTC Last $15.73 Breakeven $32.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$1.35	$0.20	$9.40	$15.10	$18.00	—	—	1	11
Call · $49 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:22.775 UTC Last $0.20 Breakeven $49.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:01.979 UTC Last $9.40 Breakeven $39.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
85	1	—	—	$0.00	$1.15	$0.20	$19.01	$16.90	$18.70	—	—	2	249
Call · $50 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.20 Breakeven $50.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.027 UTC Last $19.01 Breakeven $30.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 249 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$1.60	$1.95	$13.38	$17.00	$20.00	—	—	9	17
Call · $51 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $1.95 Breakeven $52.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:33.672 UTC Last $13.38 Breakeven $37.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
31	5	—	—	$0.00	$1.30	$15.00	$19.53	$18.30	$20.90	—	—	1	7
Call · $52 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $15.00 Breakeven $67.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:49.939 UTC Last $19.53 Breakeven $32.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.15	$8.57	$17.99	$19.10	$22.00	—	—	1	2
Call · $53 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $8.57 Breakeven $61.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:33.753 UTC Last $17.99 Breakeven $35.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	10	—	—	$0.00	$0.95	$0.37	$12.70	$20.10	$23.00	—	—	5	6
Call · $54 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.37 Breakeven $54.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:01.407 UTC Last $12.70 Breakeven $41.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
81	1	—	—	$0.00	$0.95	$0.05	$25.30	$20.90	$24.00	—	—	9	80
Call · $55 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.05 Breakeven $55.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:36.313 UTC Last $25.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this put
13	10	—	—	$0.00	$0.95	$16.00	$5.26	$22.10	$25.00	—	—	2	—
Call · $56 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:55:55.071 UTC Last $16.00 Breakeven $72.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:55:01.980 UTC Last $5.26 Breakeven $50.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$0.45	$0.45	$10.10	$23.10	$26.00	—	—	2	1
Call · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:01.229 UTC Last $0.45 Breakeven $57.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:38.058 UTC Last $10.10 Breakeven $46.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	3	—	—	$0.00	$0.95	$0.80	$25.99	$24.10	$27.00	—	—	1	7
Call · $58 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:37.624 UTC Last $0.80 Breakeven $58.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.853 UTC Last $25.99 Breakeven $32.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$0.00	$0.95	$8.40	—	$24.90	$27.90	—	—	—	—
Call · $59 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $8.40 Breakeven $67.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
56	1	—	—	$0.00	$0.60	$0.97	$30.30	$26.10	$28.90	—	—	1	9
Call · $60 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.97 Breakeven $60.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:01.408 UTC Last $30.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
41	82	—	—	$0.00	$1.15	$16.81	$6.70	$26.90	$29.90	—	—	1	—
Call · $61 Daily-bar session Mar 26, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $16.81 Breakeven $77.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:55:01.980 UTC Last $6.70 Breakeven $54.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	49	—	—	$0.00	$0.95	$8.70	$8.00	$27.90	$30.90	—	—	4	—
Call · $62 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $8.70 Breakeven $70.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:33.872 UTC Last $8.00 Breakeven $54.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.95	$2.00	$14.70	$28.90	$31.90	—	—	40	—
Call · $63 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $2.00 Breakeven $65.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:55:21.234 UTC Last $14.70 Breakeven $48.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	$15.20	$29.90	$32.90	—	—	10	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.497 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:55:01.982 UTC Last $15.20 Breakeven $48.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	7	—	—	$0.00	$0.95	$0.59	$35.00	$30.90	$33.90	—	—	5	27
Call · $65 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.59 Breakeven $65.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:01.982 UTC Last $35.00 Breakeven $30.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$0.00	$0.95	$2.66	$27.65	$31.80	$34.90	—	—	1	1
Call · $66 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $2.66 Breakeven $68.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:58:24.193 UTC Last $27.65 Breakeven $38.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.95	$10.48	—	$32.90	$35.90	—	—	—	—
Call · $67 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $10.48 Breakeven $77.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	5	—	—	$0.00	$1.15	$0.45	$13.80	$33.80	$36.90	—	—	8	1
Call · $68 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.45 Breakeven $68.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:56:46.855 UTC Last $13.80 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
27	19	—	—	$0.00	$0.95	$4.10	$38.70	$34.80	$37.90	—	—	11	—
Call · $69 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $4.10 Breakeven $73.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:41.586 UTC Last $38.70 Breakeven $30.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
54	10	—	—	$0.00	$1.15	$2.60	$39.70	$35.80	$38.90	—	—	7	35
Call · $70 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $2.60 Breakeven $72.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:01.982 UTC Last $39.70 Breakeven $30.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$1.00	$0.09	$26.65	$41.10	$43.90	—	—	95	44
Call · $75 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.09 Breakeven $75.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:10.242 UTC Last $26.65 Breakeven $48.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
49	1	—	—	$0.00	$0.95	$0.05	$17.18	$46.10	$48.90	—	—	1	1
Call · $80 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.05 Breakeven $80.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:58:17.007 UTC Last $17.18 Breakeven $62.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	3	—	—	$0.00	$0.95	$3.30	$43.30	$50.80	$53.90	—	—	2	—
Call · $85 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $3.30 Breakeven $88.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:55:01.982 UTC Last $43.30 Breakeven $41.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.95	$1.66	$40.84	$55.90	$58.90	—	—	7	—
Call · $90 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $1.66 Breakeven $91.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:57:35.477 UTC Last $40.84 Breakeven $49.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.80	$0.88	$39.60	$61.00	$63.90	—	—	4	—
Call · $95 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.88 Breakeven $95.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:01.982 UTC Last $39.60 Breakeven $55.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
196	2	—	—	$0.00	$0.40	$0.35	$64.10	$66.00	$68.90	—	—	4	31
Call · $100 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:56.497 UTC Last $0.35 Breakeven $100.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:02.144 UTC Last $64.10 Breakeven $35.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put