FAS Options Chain — Direxion Daily Financial Bull 3X Shares ETF

Calls		Puts
—	—	—	—	$91.20	$93.00	—	—	$0.00	$2.15	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:56:03.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.60	$89.00	—	—	$0.00	$2.15	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.120 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:57:36.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.60	$84.10	—	$0.05	$0.00	$2.15	—	—	1	3
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.504 UTC Last $0.05 Breakeven $99.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$75.90	$78.70	—	—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.869 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.460 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.90	$74.20	—	$0.21	$0.00	$2.15	—	—	44	804
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:36.439 UTC Last $0.21 Breakeven $109.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 804 OI effective date Sep 3, 2026 Model this put
5	13	—	—	$66.40	$68.30	$66.84	$0.28	$0.00	$2.15	—	—	1	601
Call · $115 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:26.290 UTC Last $66.84 Breakeven $181.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:36.301 UTC Last $0.28 Breakeven $114.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 601 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$60.70	$64.00	—	$0.39	$0.00	$0.75	—	—	80	600
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:36.135 UTC Last $0.39 Breakeven $119.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 600 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$56.10	$59.00	—	$0.23	$0.00	$0.75	—	—	444	525
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.875 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:35.986 UTC Last $0.23 Breakeven $124.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 525 OI effective date Sep 3, 2026 Model this put
—	12	—	—	$51.00	$54.00	$52.56	—	$0.00	$0.75	—	—	—	—
Call · $130 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:01.121 UTC Last $52.56 Breakeven $182.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$46.10	$48.40	$46.90	$0.11	$0.00	$0.95	—	—	1	1
Call · $135 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:33.190 UTC Last $46.90 Breakeven $181.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.148 UTC Last $0.11 Breakeven $134.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$41.10	$44.00	—	—	$0.00	$1.95	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	83.4%	0.988	$36.80	$39.80	—	—	$0.00	$2.15	—	—	—	—
Call · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.873 UTC Last — Breakeven — Implied vol 83.4% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.065 Vega 0.007 Open interest — OI effective date — Model this call Put · $144 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.327 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.30	$39.20	—	—	$0.00	$1.75	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	101.5%	0.962	$34.90	$38.30	—	—	$0.00	$1.15	—	—	—	—
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.872 UTC Last — Breakeven — Implied vol 101.5% Delta 0.962 ≈96% ITM Gamma 0.004 Theta -0.178 Vega 0.02 Open interest — OI effective date — Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	90.2%	0.972	$33.80	$37.10	—	—	$0.00	$0.95	—	—	—	—
Call · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.019 UTC Last — Breakeven — Implied vol 90.2% Delta 0.972 ≈97% ITM Gamma 0.003 Theta -0.126 Vega 0.015 Open interest — OI effective date — Model this call Put · $147 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	84.2%	0.976	$32.70	$36.10	—	—	$0.00	$1.75	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.121 UTC Last — Breakeven — Implied vol 84.2% Delta 0.976 ≈98% ITM Gamma 0.003 Theta -0.106 Vega 0.013 Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.148 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	102.2%	0.945	$32.30	$35.30	—	—	$0.00	$1.55	—	—	—	—
Call · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:54:58.070 UTC Last — Breakeven — Implied vol 102.2% Delta 0.945 ≈95% ITM Gamma 0.005 Theta -0.234 Vega 0.026 Open interest — OI effective date — Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	79.5%	0.975	$30.70	$34.10	—	$0.20	$0.00	$0.80	—	—	1	2
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.356 UTC Last — Breakeven — Implied vol 79.5% Delta 0.975 ≈98% ITM Gamma 0.003 Theta -0.104 Vega 0.014 Open interest — OI effective date — Model this call Put · $150 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:35.122 UTC Last $0.20 Breakeven $149.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	73.1%	0.98	$30.20	$32.50	—	—	$0.00	$2.15	—	—	—	—
Call · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.872 UTC Last — Breakeven — Implied vol 73.1% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.084 Vega 0.011 Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	83.5%	0.96	$29.00	$32.10	—	—	$0.00	$2.15	—	—	—	—
Call · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.873 UTC Last — Breakeven — Implied vol 83.5% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -0.155 Vega 0.02 Open interest — OI effective date — Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	82.2%	0.959	$28.50	$31.60	—	—	$0.00	$2.20	—	—	—	—
Call · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.119 UTC Last — Breakeven — Implied vol 82.2% Delta 0.959 ≈96% ITM Gamma 0.005 Theta -0.154 Vega 0.02 Open interest — OI effective date — Model this call Put · $152.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.90	$30.40	—	—	$0.00	$2.20	—	—	—	—
Call · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.872 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.024 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	70.1%	0.972	$26.70	$30.10	—	—	$0.00	$2.20	—	—	—	—
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.120 UTC Last — Breakeven — Implied vol 70.1% Delta 0.972 ≈97% ITM Gamma 0.004 Theta -0.101 Vega 0.015 Open interest — OI effective date — Model this call Put · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	76%	0.956	$26.00	$29.10	$26.55	$0.50	$0.05	$0.20	-0.022	63.9%	1	4
Call · $155 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:43.873 UTC Last $26.55 Breakeven $181.55 Implied vol 76% Delta 0.956 ≈96% ITM Gamma 0.005 Theta -0.151 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.148 UTC Last $0.50 Breakeven $154.50 Implied vol 63.9% Delta -0.022 ≈2% ITM Gamma 0.004 Theta -0.065 Vega 0.012 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	73.5%	0.955	$24.90	$28.20	—	—	$0.00	$0.75	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.121 UTC Last — Breakeven — Implied vol 73.5% Delta 0.955 ≈96% ITM Gamma 0.006 Theta -0.15 Vega 0.022 Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.166 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	80.4%	0.933	$24.20	$27.40	—	$2.90	$0.00	$2.20	—	—	3	3
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.872 UTC Last — Breakeven — Implied vol 80.4% Delta 0.933 ≈93% ITM Gamma 0.007 Theta -0.218 Vega 0.03 Open interest — OI effective date — Model this call Put · $157 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:34.886 UTC Last $2.90 Breakeven $154.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	53.2%	0.983	$23.00	$25.60	—	$0.50	$0.00	$1.75	—	—	1	22
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.867 UTC Last — Breakeven — Implied vol 53.2% Delta 0.983 ≈98% ITM Gamma 0.003 Theta -0.058 Vega 0.01 Open interest — OI effective date — Model this call Put · $158 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:34.835 UTC Last $0.50 Breakeven $157.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	73.4%	0.933	$22.30	$25.20	—	—	$0.00	$2.15	—	—	—	—
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.627 UTC Last — Breakeven — Implied vol 73.4% Delta 0.933 ≈93% ITM Gamma 0.008 Theta -0.2 Vega 0.03 Open interest — OI effective date — Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	56.3%	0.967	$21.10	$23.70	—	$0.23	$0.00	$0.55	—	—	2	1
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.047 UTC Last — Breakeven — Implied vol 56.3% Delta 0.967 ≈97% ITM Gamma 0.006 Theta -0.096 Vega 0.017 Open interest — OI effective date — Model this call Put · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.565 UTC Last $0.23 Breakeven $159.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.70	$22.60	—	—	$0.00	$0.95	—	—	—	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.119 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	69.7%	0.913	$19.40	$22.40	—	$6.20	$0.00	$1.95	—	—	54	54
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.924 UTC Last — Breakeven — Implied vol 69.7% Delta 0.913 ≈91% ITM Gamma 0.01 Theta -0.229 Vega 0.037 Open interest — OI effective date — Model this call Put · $162 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:34.722 UTC Last $6.20 Breakeven $155.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	62.5%	0.929	$18.50	$21.90	—	—	$0.00	$1.75	—	—	—	—
Call · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.528 UTC Last — Breakeven — Implied vol 62.5% Delta 0.929 ≈93% ITM Gamma 0.009 Theta -0.18 Vega 0.032 Open interest — OI effective date — Model this call Put · $162.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	56.1%	0.944	$18.30	$20.80	$15.70	$2.30	$0.00	$1.75	—	—	20	21
Call · $163 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:43.868 UTC Last $15.70 Breakeven $178.70 Implied vol 56.1% Delta 0.944 ≈94% ITM Gamma 0.009 Theta -0.139 Vega 0.027 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $163 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:34.638 UTC Last $2.30 Breakeven $160.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
6	7	58.6%	0.925	$17.20	$20.20	$13.60	$6.70	$0.00	$0.75	—	—	50	50
Call · $164 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:43.867 UTC Last $13.60 Breakeven $177.60 Implied vol 58.6% Delta 0.925 ≈93% ITM Gamma 0.01 Theta -0.176 Vega 0.033 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $164 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:34.623 UTC Last $6.70 Breakeven $157.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	57.4%	0.917	$16.20	$19.30	—	$1.05	$0.00	$1.75	—	—	35	36
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.018 UTC Last — Breakeven — Implied vol 57.4% Delta 0.917 ≈92% ITM Gamma 0.011 Theta -0.185 Vega 0.036 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.601 UTC Last $1.05 Breakeven $163.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
—	—	54.7%	0.914	$15.10	$18.40	—	—	$0.00	$0.95	—	—	—	—
Call · $166 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.872 UTC Last — Breakeven — Implied vol 54.7% Delta 0.914 ≈91% ITM Gamma 0.012 Theta -0.182 Vega 0.037 Open interest — OI effective date — Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.529 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.5%	0.948	$14.10	$16.80	—	$1.21	$0.00	$0.95	—	—	35	35
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:43.866 UTC Last — Breakeven — Implied vol 42.5% Delta 0.948 ≈95% ITM Gamma 0.011 Theta -0.103 Vega 0.025 Open interest — OI effective date — Model this call Put · $167 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.521 UTC Last $1.21 Breakeven $165.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	48%	0.919	$13.90	$16.40	—	$8.10	$0.00	$1.75	—	—	44	44
Call · $167.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.504 UTC Last — Breakeven — Implied vol 48% Delta 0.919 ≈92% ITM Gamma 0.013 Theta -0.155 Vega 0.035 Open interest — OI effective date — Model this call Put · $167.5 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:34.509 UTC Last $8.10 Breakeven $159.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
1	1	40.2%	0.946	$13.00	$15.90	$19.23	$0.40	$0.00	$0.45	—	—	10	—
Call · $168 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:51.747 UTC Last $19.23 Breakeven $187.23 Implied vol 40.2% Delta 0.946 ≈95% ITM Gamma 0.012 Theta -0.102 Vega 0.026 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:43:10.517 UTC Last $0.40 Breakeven $167.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.4%	0.907	$12.60	$14.80	—	—	$0.00	$0.65	—	—	—	—
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.219 UTC Last — Breakeven — Implied vol 45.4% Delta 0.907 ≈91% ITM Gamma 0.016 Theta -0.162 Vega 0.039 Open interest — OI effective date — Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	55.1%	0.846	$12.10	$14.50	—	$0.55	$0.20	$1.55	-0.139	51.5%	8	44
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.803 UTC Last — Breakeven — Implied vol 55.1% Delta 0.846 ≈85% ITM Gamma 0.018 Theta -0.269 Vega 0.055 Open interest — OI effective date — Model this call Put · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:54.621 UTC Last $0.55 Breakeven $169.45 Implied vol 51.5% Delta -0.139 ≈14% ITM Gamma 0.018 Theta -0.219 Vega 0.052 Open interest 44 OI effective date Sep 3, 2026 Model this put
—	—	42.3%	0.885	$10.50	$13.10	—	—	$0.00	$0.85	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.901 UTC Last — Breakeven — Implied vol 42.3% Delta 0.885 ≈88% ITM Gamma 0.02 Theta -0.175 Vega 0.045 Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:50:01.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42.6%	0.861	$9.70	$12.20	—	$2.11	$0.00	$1.25	—	—	2	83
Call · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.649 UTC Last — Breakeven — Implied vol 42.6% Delta 0.861 ≈86% ITM Gamma 0.022 Theta -0.198 Vega 0.052 Open interest — OI effective date — Model this call Put · $172 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:34.334 UTC Last $2.11 Breakeven $169.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this put
—	—	45.6%	0.834	$9.50	$11.90	—	$0.91	$0.35	$1.20	-0.149	42.2%	2	7
Call · $172.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.875 UTC Last — Breakeven — Implied vol 45.6% Delta 0.834 ≈83% ITM Gamma 0.023 Theta -0.236 Vega 0.058 Open interest — OI effective date — Model this call Put · $172.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:21.389 UTC Last $0.91 Breakeven $171.59 Implied vol 42.2% Delta -0.149 ≈15% ITM Gamma 0.024 Theta -0.187 Vega 0.054 Open interest 7 OI effective date Sep 3, 2026 Model this put
11	5	47.3%	0.813	$9.50	$11.30	$9.70	$3.25	$0.35	$1.40	-0.163	42.5%	1	16
Call · $173 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.217 UTC Last $9.70 Breakeven $182.70 Implied vol 47.3% Delta 0.813 ≈81% ITM Gamma 0.024 Theta -0.261 Vega 0.063 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $173 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:10.401 UTC Last $3.25 Breakeven $169.75 Implied vol 42.5% Delta -0.163 ≈16% ITM Gamma 0.025 Theta -0.2 Vega 0.058 Open interest 16 OI effective date Sep 3, 2026 Model this put
1	1	44%	0.802	$7.80	$11.00	$11.10	$3.19	$0.50	$1.85	-0.199	44.2%	2	2
Call · $174 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:47.407 UTC Last $11.10 Breakeven $185.10 Implied vol 44% Delta 0.802 ≈80% ITM Gamma 0.027 Theta -0.252 Vega 0.065 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:07.522 UTC Last $3.19 Breakeven $170.81 Implied vol 44.2% Delta -0.199 ≈20% ITM Gamma 0.027 Theta -0.236 Vega 0.065 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	1	40.7%	0.789	$7.20	$9.60	$8.36	$1.20	$0.95	$1.80	-0.226	43.7%	9	12
Call · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.002 UTC Last $8.36 Breakeven $183.36 Implied vol 40.7% Delta 0.789 ≈79% ITM Gamma 0.03 Theta -0.242 Vega 0.068 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:12.921 UTC Last $1.20 Breakeven $173.80 Implied vol 43.7% Delta -0.226 ≈23% ITM Gamma 0.03 Theta -0.252 Vega 0.07 Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	46.1%	0.732	$6.90	$9.20	—	$3.29	$0.40	$3.40	-0.272	47.2%	20	24
Call · $176 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.875 UTC Last — Breakeven — Implied vol 46.1% Delta 0.732 ≈73% ITM Gamma 0.031 Theta -0.308 Vega 0.077 Open interest — OI effective date — Model this call Put · $176 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.388 UTC Last $3.29 Breakeven $172.71 Implied vol 47.2% Delta -0.272 ≈27% ITM Gamma 0.03 Theta -0.3 Vega 0.078 Open interest 24 OI effective date Sep 3, 2026 Model this put
59	9	41%	0.719	$5.30	$8.60	$6.97	$1.30	$1.30	$3.00	-0.302	46.5%	10	3
Call · $177 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.900 UTC Last $6.97 Breakeven $183.97 Implied vol 41% Delta 0.719 ≈72% ITM Gamma 0.035 Theta -0.282 Vega 0.079 Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $177 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:44.718 UTC Last $1.30 Breakeven $175.70 Implied vol 46.5% Delta -0.302 ≈30% ITM Gamma 0.032 Theta -0.31 Vega 0.081 Open interest 3 OI effective date Sep 3, 2026 Model this put
16	3	40.4%	0.704	$5.40	$7.70	$10.36	$0.95	$0.95	$3.60	-0.317	46%	1	3
Call · $177.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:49.649 UTC Last $10.36 Breakeven $187.86 Implied vol 40.4% Delta 0.704 ≈70% ITM Gamma 0.037 Theta -0.284 Vega 0.081 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $177.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.111 UTC Last $0.95 Breakeven $176.55 Implied vol 46% Delta -0.317 ≈32% ITM Gamma 0.033 Theta -0.313 Vega 0.083 Open interest 3 OI effective date Sep 3, 2026 Model this put
5	1	42%	0.679	$4.70	$8.00	$9.23	$1.92	$1.05	$3.30	-0.324	42.8%	1	6
Call · $178 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:32.271 UTC Last $9.23 Breakeven $187.23 Implied vol 42% Delta 0.679 ≈68% ITM Gamma 0.037 Theta -0.305 Vega 0.084 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $178 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.929 UTC Last $1.92 Breakeven $176.08 Implied vol 42.8% Delta -0.324 ≈32% ITM Gamma 0.036 Theta -0.293 Vega 0.084 Open interest 6 OI effective date Sep 3, 2026 Model this put
6	1	41.9%	0.641	$4.70	$6.70	$8.60	$4.90	$1.05	$4.10	-0.363	43.2%	10	5
Call · $179 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:59.330 UTC Last $8.60 Breakeven $187.60 Implied vol 41.9% Delta 0.641 ≈64% ITM Gamma 0.038 Theta -0.316 Vega 0.087 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $179 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:50.899 UTC Last $4.90 Breakeven $174.10 Implied vol 43.2% Delta -0.363 ≈36% ITM Gamma 0.037 Theta -0.308 Vega 0.088 Open interest 5 OI effective date Sep 3, 2026 Model this put
11	11	36.9%	0.612	$3.40	$5.90	$4.90	$2.67	$2.10	$3.10	-0.393	39%	587	51
Call · $180 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.139 UTC Last $4.90 Breakeven $184.90 Implied vol 36.9% Delta 0.612 ≈61% ITM Gamma 0.045 Theta -0.286 Vega 0.09 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.214 UTC Last $2.67 Breakeven $177.33 Implied vol 39% Delta -0.393 ≈39% ITM Gamma 0.042 Theta -0.284 Vega 0.09 Open interest 51 OI effective date Sep 3, 2026 Model this put
28	1	39.8%	0.563	$3.20	$5.50	$7.44	$7.97	$2.10	$4.70	-0.44	43%	2	1
Call · $181 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.965 UTC Last $7.44 Breakeven $188.44 Implied vol 39.8% Delta 0.563 ≈56% ITM Gamma 0.042 Theta -0.315 Vega 0.092 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $181 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:56.015 UTC Last $7.97 Breakeven $173.03 Implied vol 43% Delta -0.44 ≈44% ITM Gamma 0.039 Theta -0.322 Vega 0.092 Open interest 1 OI effective date Sep 3, 2026 Model this put
1	9	41.4%	0.52	$2.95	$5.00	$3.30	$3.32	$2.70	$4.40	-0.48	39.4%	6	27
Call · $182 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.704 UTC Last $3.30 Breakeven $185.30 Implied vol 41.4% Delta 0.52 ≈52% ITM Gamma 0.041 Theta -0.33 Vega 0.093 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $182 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.764 UTC Last $3.32 Breakeven $178.68 Implied vol 39.4% Delta -0.48 ≈48% ITM Gamma 0.043 Theta -0.297 Vega 0.093 Open interest 27 OI effective date Sep 3, 2026 Model this put
Underlying $182.13
—	11	37.9%	0.498	$3.00	$3.80	$3.40	$3.57	$3.10	$4.00	-0.503	36.7%	2	25
Call · $182.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.869 UTC Last $3.40 Breakeven $185.90 Implied vol 37.9% Delta 0.498 ≈50% ITM Gamma 0.045 Theta -0.303 Vega 0.093 Open interest — OI effective date — Model this call Put · $182.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.963 UTC Last $3.57 Breakeven $178.93 Implied vol 36.7% Delta -0.503 ≈50% ITM Gamma 0.047 Theta -0.275 Vega 0.093 Open interest 25 OI effective date Sep 3, 2026 Model this put
17	50	36.6%	0.474	$2.30	$3.80	$3.00	$9.54	$3.00	$4.90	-0.524	38.1%	1	8
Call · $183 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.299 UTC Last $3.00 Breakeven $186.00 Implied vol 36.6% Delta 0.474 ≈47% ITM Gamma 0.047 Theta -0.292 Vega 0.093 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $183 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:50.649 UTC Last $9.54 Breakeven $173.46 Implied vol 38.1% Delta -0.524 ≈52% ITM Gamma 0.045 Theta -0.285 Vega 0.093 Open interest 8 OI effective date Sep 3, 2026 Model this put
33	11	33.1%	0.419	$1.30	$3.30	$3.40	$4.70	$3.40	$5.90	-0.565	39.6%	1	3
Call · $184 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.846 UTC Last $3.40 Breakeven $187.40 Implied vol 33.1% Delta 0.419 ≈42% ITM Gamma 0.051 Theta -0.259 Vega 0.091 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $184 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:50.398 UTC Last $4.70 Breakeven $179.30 Implied vol 39.6% Delta -0.565 ≈57% ITM Gamma 0.043 Theta -0.292 Vega 0.092 Open interest 3 OI effective date Sep 3, 2026 Model this put
46	38	39.6%	0.393	$2.00	$3.00	$2.40	$3.80	$4.70	$6.40	-0.597	42.8%	50	54
Call · $185 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.340 UTC Last $2.40 Breakeven $187.40 Implied vol 39.6% Delta 0.393 ≈39% ITM Gamma 0.042 Theta -0.303 Vega 0.09 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.603 UTC Last $3.80 Breakeven $181.20 Implied vol 42.8% Delta -0.597 ≈60% ITM Gamma 0.039 Theta -0.311 Vega 0.09 Open interest 54 OI effective date Sep 3, 2026 Model this put
22	17	39.4%	0.352	$1.55	$2.70	$2.20	$3.90	$4.70	$6.60	-0.66	36.7%	1	2
Call · $186 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.872 UTC Last $2.20 Breakeven $188.20 Implied vol 39.4% Delta 0.352 ≈35% ITM Gamma 0.04 Theta -0.291 Vega 0.087 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $186 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.649 UTC Last $3.90 Breakeven $182.10 Implied vol 36.7% Delta -0.66 ≈66% ITM Gamma 0.043 Theta -0.249 Vega 0.086 Open interest 2 OI effective date Sep 3, 2026 Model this put
26	16	39.9%	0.316	$1.40	$2.30	$1.91	$8.55	$5.30	$7.30	-0.704	36.1%	10	6
Call · $187 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.214 UTC Last $1.91 Breakeven $188.91 Implied vol 39.9% Delta 0.316 ≈32% ITM Gamma 0.038 Theta -0.281 Vega 0.083 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $187 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.214 UTC Last $8.55 Breakeven $178.45 Implied vol 36.1% Delta -0.704 ≈70% ITM Gamma 0.041 Theta -0.23 Vega 0.081 Open interest 6 OI effective date Sep 3, 2026 Model this put
4	3	37.9%	0.287	$1.15	$1.95	$1.52	$12.28	$5.70	$7.70	-0.72	36.5%	2	8
Call · $187.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.777 UTC Last $1.52 Breakeven $189.02 Implied vol 37.9% Delta 0.287 ≈29% ITM Gamma 0.039 Theta -0.256 Vega 0.08 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $187.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.649 UTC Last $12.28 Breakeven $175.22 Implied vol 36.5% Delta -0.72 ≈72% ITM Gamma 0.039 Theta -0.226 Vega 0.079 Open interest 8 OI effective date Sep 3, 2026 Model this put
12	7	44.9%	0.304	$0.75	$3.20	$3.50	$12.66	$5.80	$8.80	-0.722	39.5%	2	2
Call · $188 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:12.425 UTC Last $3.50 Breakeven $191.50 Implied vol 44.9% Delta 0.304 ≈30% ITM Gamma 0.033 Theta -0.311 Vega 0.082 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $188 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:50.649 UTC Last $12.66 Breakeven $175.34 Implied vol 39.5% Delta -0.722 ≈72% ITM Gamma 0.036 Theta -0.244 Vega 0.078 Open interest 2 OI effective date Sep 3, 2026 Model this put
20	2	45.1%	0.274	$0.95	$2.50	$0.95	—	$6.70	$9.90	-0.738	42.8%	—	—
Call · $189 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:10.575 UTC Last $0.95 Breakeven $189.95 Implied vol 45.1% Delta 0.274 ≈27% ITM Gamma 0.032 Theta -0.297 Vega 0.078 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $189 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.899 UTC Last — Breakeven — Implied vol 42.8% Delta -0.738 ≈74% ITM Gamma 0.033 Theta -0.257 Vega 0.076 Open interest — OI effective date — Model this put
70	16	38.6%	0.207	$0.60	$1.45	$0.98	—	$7.60	$9.60	-0.812	35.8%	—	—
Call · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.963 UTC Last $0.98 Breakeven $190.98 Implied vol 38.6% Delta 0.207 ≈21% ITM Gamma 0.032 Theta -0.218 Vega 0.067 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.119 UTC Last — Breakeven — Implied vol 35.8% Delta -0.812 ≈81% ITM Gamma 0.032 Theta -0.172 Vega 0.063 Open interest — OI effective date — Model this put
2	1	37.4%	0.17	$0.20	$1.35	$1.74	$9.09	$8.80	$11.50	-0.774	46.9%	1	1
Call · $191 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:29.303 UTC Last $1.74 Breakeven $192.74 Implied vol 37.4% Delta 0.17 ≈17% ITM Gamma 0.029 Theta -0.187 Vega 0.059 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $191 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.787 UTC Last $9.09 Breakeven $181.91 Implied vol 46.9% Delta -0.774 ≈77% ITM Gamma 0.028 Theta -0.26 Vega 0.07 Open interest 1 OI effective date Sep 3, 2026 Model this put
5	4	37.8%	0.146	$0.45	$0.85	$0.76	—	$9.40	$12.30	-0.808	45.3%	—	—
Call · $192 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:57.801 UTC Last $0.76 Breakeven $192.76 Implied vol 37.8% Delta 0.146 ≈15% ITM Gamma 0.026 Theta -0.171 Vega 0.054 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $192 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.398 UTC Last — Breakeven — Implied vol 45.3% Delta -0.808 ≈81% ITM Gamma 0.026 Theta -0.226 Vega 0.064 Open interest — OI effective date — Model this put
1	10	43.9%	0.173	$0.25	$1.60	$0.05	—	$9.10	$11.50	-0.976	21.5%	—	—
Call · $192.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.390 UTC Last $0.05 Breakeven $192.55 Implied vol 43.9% Delta 0.173 ≈17% ITM Gamma 0.025 Theta -0.221 Vega 0.06 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $192.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.901 UTC Last — Breakeven — Implied vol 21.5% Delta -0.976 ≈98% ITM Gamma 0.011 Theta -0.005 Vega 0.013 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.80	$3.67	—	$10.30	$12.80	-0.845	43%	—	—
Call · $193 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:07.833 UTC Last $3.67 Breakeven $196.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $193 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.900 UTC Last — Breakeven — Implied vol 43% Delta -0.845 ≈84% ITM Gamma 0.024 Theta -0.183 Vega 0.056 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.50	$0.65	—	$11.20	$13.70	-0.862	43.6%	—	—
Call · $194 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:29.303 UTC Last $0.65 Breakeven $194.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $194 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.898 UTC Last — Breakeven — Implied vol 43.6% Delta -0.862 ≈86% ITM Gamma 0.022 Theta -0.17 Vega 0.051 Open interest — OI effective date — Model this put
153	1	—	—	$0.00	$0.80	$0.59	—	$12.10	$15.00	-0.857	48%	—	—
Call · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.575 UTC Last $0.59 Breakeven $195.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 153 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.721 UTC Last — Breakeven — Implied vol 48% Delta -0.857 ≈86% ITM Gamma 0.02 Theta -0.194 Vega 0.053 Open interest — OI effective date — Model this put
4	1	50.5%	0.138	$0.15	$1.45	$1.27	—	$13.10	$15.00	-0.925	38.7%	—	—
Call · $196 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:39.318 UTC Last $1.27 Breakeven $197.27 Implied vol 50.5% Delta 0.138 ≈14% ITM Gamma 0.019 Theta -0.219 Vega 0.051 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $196 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:39.590 UTC Last — Breakeven — Implied vol 38.7% Delta -0.925 ≈93% ITM Gamma 0.016 Theta -0.088 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.30	—	—	$13.90	$17.10	-0.873	51.8%	—	—
Call · $197 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $197 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.101 UTC Last — Breakeven — Implied vol 51.8% Delta -0.873 ≈87% ITM Gamma 0.017 Theta -0.193 Vega 0.049 Open interest — OI effective date — Model this put
7	5	—	—	$0.00	$0.55	$0.80	—	$14.50	$16.40	-0.947	38.3%	—	—
Call · $197.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:34.527 UTC Last $0.80 Breakeven $198.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $197.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.018 UTC Last — Breakeven — Implied vol 38.3% Delta -0.947 ≈95% ITM Gamma 0.012 Theta -0.062 Vega 0.025 Open interest — OI effective date — Model this put
13	1	42.9%	0.069	$0.05	$0.55	$0.31	—	$14.30	$17.70	-0.939	41.1%	—	—
Call · $198 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.530 UTC Last $0.31 Breakeven $198.31 Implied vol 42.9% Delta 0.069 ≈7% ITM Gamma 0.013 Theta -0.112 Vega 0.031 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.121 UTC Last — Breakeven — Implied vol 41.1% Delta -0.939 ≈94% ITM Gamma 0.013 Theta -0.078 Vega 0.028 Open interest — OI effective date — Model this put
—	—	47.9%	0.081	$0.05	$0.75	—	—	$15.10	$18.60	-0.97	36.2%	—	—
Call · $199 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.313 UTC Last — Breakeven — Implied vol 47.9% Delta 0.081 ≈8% ITM Gamma 0.013 Theta -0.141 Vega 0.035 Open interest — OI effective date — Model this call Put · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.774 UTC Last — Breakeven — Implied vol 36.2% Delta -0.97 ≈97% ITM Gamma 0.008 Theta -0.029 Vega 0.016 Open interest — OI effective date — Model this put
19	2	45.1%	0.057	$0.05	$0.45	$0.20	—	$17.00	$19.30	-0.922	50%	—	—
Call · $200 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:32.486 UTC Last $0.20 Breakeven $200.20 Implied vol 45.1% Delta 0.057 ≈6% ITM Gamma 0.011 Theta -0.101 Vega 0.027 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.868 UTC Last — Breakeven — Implied vol 50% Delta -0.922 ≈92% ITM Gamma 0.013 Theta -0.123 Vega 0.034 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$19.20	$21.70	-0.955	47.6%	—	—
Call · $202.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $202.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.120 UTC Last — Breakeven — Implied vol 47.6% Delta -0.955 ≈96% ITM Gamma 0.009 Theta -0.068 Vega 0.022 Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.85	$0.97	$20.90	$21.10	$23.50	—	—	1	1
Call · $205 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.829 UTC Last $0.97 Breakeven $205.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:26.045 UTC Last $20.90 Breakeven $184.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.30	—	—	$24.40	$27.10	-0.926	67.8%	—	—
Call · $207.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $207.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:58.526 UTC Last — Breakeven — Implied vol 67.8% Delta -0.926 ≈93% ITM Gamma 0.009 Theta -0.165 Vega 0.033 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	$27.44	$26.50	$29.10	-0.986	49.5%	1	—
Call · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:43.872 UTC Last $27.44 Breakeven $182.56 Implied vol 49.5% Delta -0.986 ≈99% ITM Gamma 0.003 Theta -0.013 Vega 0.008 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.15	$0.13	—	$31.70	$34.00	-0.979	62.1%	—	—
Call · $215 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:29.302 UTC Last $0.13 Breakeven $215.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.868 UTC Last — Breakeven — Implied vol 62.1% Delta -0.979 ≈98% ITM Gamma 0.003 Theta -0.039 Vega 0.012 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.95	—	—	$36.70	$39.10	-0.974	73.5%	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.682 UTC Last — Breakeven — Implied vol 73.5% Delta -0.974 ≈97% ITM Gamma 0.004 Theta -0.064 Vega 0.014 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$41.80	$44.10	-0.971	84.5%	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.874 UTC Last — Breakeven — Implied vol 84.5% Delta -0.971 ≈97% ITM Gamma 0.003 Theta -0.088 Vega 0.016 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.95	$0.45	—	$46.00	$48.90	—	—	—	—
Call · $230 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:57.145 UTC Last $0.45 Breakeven $230.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.764 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.875 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:03.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.120 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:36.477 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: Unknown
Quote as of: 2026-09-04 19:59:43.870 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $100

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:57.504 UTC
Last: $0.05
Breakeven: $99.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.869 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $105

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:49.460 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:36.439 UTC
Last: $0.21
Breakeven: $109.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 804
OI effective date: Sep 3, 2026

Model this put

Call · $115 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:26.290 UTC
Last: $66.84
Breakeven: $181.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:36.301 UTC
Last: $0.28
Breakeven: $114.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 601
OI effective date: Sep 3, 2026

Model this put

Call · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.876 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $120

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:36.135 UTC
Last: $0.39
Breakeven: $119.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 600
OI effective date: Sep 3, 2026

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.875 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:35.986 UTC
Last: $0.23
Breakeven: $124.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 525
OI effective date: Sep 3, 2026

Model this put

Call · $130 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:01.121 UTC
Last: $52.56
Breakeven: $182.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.148 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:33.190 UTC
Last: $46.90
Breakeven: $181.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.148 UTC
Last: $0.11
Breakeven: $134.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.148 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $144 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.873 UTC
Last: —
Breakeven: —
Implied vol: 83.4%
Delta: 0.988 ≈99% ITM
Gamma: 0.002
Theta: -0.065
Vega: 0.007
Open interest: —
OI effective date: —

Model this call

Put · $144

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.327 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.785 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.148 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $146 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: —
Breakeven: —
Implied vol: 101.5%
Delta: 0.962 ≈96% ITM
Gamma: 0.004
Theta: -0.178
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $146

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $147 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.019 UTC
Last: —
Breakeven: —
Implied vol: 90.2%
Delta: 0.972 ≈97% ITM
Gamma: 0.003
Theta: -0.126
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $147

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $148 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.121 UTC
Last: —
Breakeven: —
Implied vol: 84.2%
Delta: 0.976 ≈98% ITM
Gamma: 0.003
Theta: -0.106
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $148

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.148 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:54:58.070 UTC
Last: —
Breakeven: —
Implied vol: 102.2%
Delta: 0.945 ≈95% ITM
Gamma: 0.005
Theta: -0.234
Vega: 0.026
Open interest: —
OI effective date: —

Model this call

Put · $149

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.147 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.356 UTC
Last: —
Breakeven: —
Implied vol: 79.5%
Delta: 0.975 ≈98% ITM
Gamma: 0.003
Theta: -0.104
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $150

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:35.122 UTC
Last: $0.20
Breakeven: $149.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $151 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: —
Breakeven: —
Implied vol: 73.1%
Delta: 0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.084
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $151

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.873 UTC
Last: —
Breakeven: —
Implied vol: 83.5%
Delta: 0.96 ≈96% ITM
Gamma: 0.004
Theta: -0.155
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $152

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.040 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.119 UTC
Last: —
Breakeven: —
Implied vol: 82.2%
Delta: 0.959 ≈96% ITM
Gamma: 0.005
Theta: -0.154
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $152.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.184 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $153 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $153

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.024 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $154 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.120 UTC
Last: —
Breakeven: —
Implied vol: 70.1%
Delta: 0.972 ≈97% ITM
Gamma: 0.004
Theta: -0.101
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $154

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:43.873 UTC
Last: $26.55
Breakeven: $181.55
Implied vol: 76%
Delta: 0.956 ≈96% ITM
Gamma: 0.005
Theta: -0.151
Vega: 0.022
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $155

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.148 UTC
Last: $0.50
Breakeven: $154.50
Implied vol: 63.9%
Delta: -0.022 ≈2% ITM
Gamma: 0.004
Theta: -0.065
Vega: 0.012
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $156 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.121 UTC
Last: —
Breakeven: —
Implied vol: 73.5%
Delta: 0.955 ≈96% ITM
Gamma: 0.006
Theta: -0.15
Vega: 0.022
Open interest: —
OI effective date: —

Model this call

Put · $156

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.166 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $157 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: —
Breakeven: —
Implied vol: 80.4%
Delta: 0.933 ≈93% ITM
Gamma: 0.007
Theta: -0.218
Vega: 0.03
Open interest: —
OI effective date: —

Model this call

Put · $157

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:34.886 UTC
Last: $2.90
Breakeven: $154.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.867 UTC
Last: —
Breakeven: —
Implied vol: 53.2%
Delta: 0.983 ≈98% ITM
Gamma: 0.003
Theta: -0.058
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $158

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:34.835 UTC
Last: $0.50
Breakeven: $157.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.627 UTC
Last: —
Breakeven: —
Implied vol: 73.4%
Delta: 0.933 ≈93% ITM
Gamma: 0.008
Theta: -0.2
Vega: 0.03
Open interest: —
OI effective date: —

Model this call

Put · $159

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:17.862 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.047 UTC
Last: —
Breakeven: —
Implied vol: 56.3%
Delta: 0.967 ≈97% ITM
Gamma: 0.006
Theta: -0.096
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:32.565 UTC
Last: $0.23
Breakeven: $159.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $161 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.119 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $161

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:09.226 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $162 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.924 UTC
Last: —
Breakeven: —
Implied vol: 69.7%
Delta: 0.913 ≈91% ITM
Gamma: 0.01
Theta: -0.229
Vega: 0.037
Open interest: —
OI effective date: —

Model this call

Put · $162

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:34.722 UTC
Last: $6.20
Breakeven: $155.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.528 UTC
Last: —
Breakeven: —
Implied vol: 62.5%
Delta: 0.929 ≈93% ITM
Gamma: 0.009
Theta: -0.18
Vega: 0.032
Open interest: —
OI effective date: —

Model this call

Put · $162.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.073 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $163 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:43.868 UTC
Last: $15.70
Breakeven: $178.70
Implied vol: 56.1%
Delta: 0.944 ≈94% ITM
Gamma: 0.009
Theta: -0.139
Vega: 0.027
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $163

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:34.638 UTC
Last: $2.30
Breakeven: $160.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $164 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:43.867 UTC
Last: $13.60
Breakeven: $177.60
Implied vol: 58.6%
Delta: 0.925 ≈93% ITM
Gamma: 0.01
Theta: -0.176
Vega: 0.033
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $164

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:34.623 UTC
Last: $6.70
Breakeven: $157.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.018 UTC
Last: —
Breakeven: —
Implied vol: 57.4%
Delta: 0.917 ≈92% ITM
Gamma: 0.011
Theta: -0.185
Vega: 0.036
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:34.601 UTC
Last: $1.05
Breakeven: $163.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $166 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: —
Breakeven: —
Implied vol: 54.7%
Delta: 0.914 ≈91% ITM
Gamma: 0.012
Theta: -0.182
Vega: 0.037
Open interest: —
OI effective date: —

Model this call

Put · $166

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.529 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $167 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:43.866 UTC
Last: —
Breakeven: —
Implied vol: 42.5%
Delta: 0.948 ≈95% ITM
Gamma: 0.011
Theta: -0.103
Vega: 0.025
Open interest: —
OI effective date: —

Model this call

Put · $167

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:34.521 UTC
Last: $1.21
Breakeven: $165.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $167.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.504 UTC
Last: —
Breakeven: —
Implied vol: 48%
Delta: 0.919 ≈92% ITM
Gamma: 0.013
Theta: -0.155
Vega: 0.035
Open interest: —
OI effective date: —

Model this call

Put · $167.5

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:34.509 UTC
Last: $8.10
Breakeven: $159.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this put

Call · $168 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:51.747 UTC
Last: $19.23
Breakeven: $187.23
Implied vol: 40.2%
Delta: 0.946 ≈95% ITM
Gamma: 0.012
Theta: -0.102
Vega: 0.026
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $168

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:43:10.517 UTC
Last: $0.40
Breakeven: $167.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $169 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.219 UTC
Last: —
Breakeven: —
Implied vol: 45.4%
Delta: 0.907 ≈91% ITM
Gamma: 0.016
Theta: -0.162
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $169

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.803 UTC
Last: —
Breakeven: —
Implied vol: 55.1%
Delta: 0.846 ≈85% ITM
Gamma: 0.018
Theta: -0.269
Vega: 0.055
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:50:54.621 UTC
Last: $0.55
Breakeven: $169.45
Implied vol: 51.5%
Delta: -0.139 ≈14% ITM
Gamma: 0.018
Theta: -0.219
Vega: 0.052
Open interest: 44
OI effective date: Sep 3, 2026

Model this put

Call · $171 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.901 UTC
Last: —
Breakeven: —
Implied vol: 42.3%
Delta: 0.885 ≈88% ITM
Gamma: 0.02
Theta: -0.175
Vega: 0.045
Open interest: —
OI effective date: —

Model this call

Put · $171

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:50:01.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $172 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.649 UTC
Last: —
Breakeven: —
Implied vol: 42.6%
Delta: 0.861 ≈86% ITM
Gamma: 0.022
Theta: -0.198
Vega: 0.052
Open interest: —
OI effective date: —

Model this call

Put · $172

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:34.334 UTC
Last: $2.11
Breakeven: $169.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $172.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.875 UTC
Last: —
Breakeven: —
Implied vol: 45.6%
Delta: 0.834 ≈83% ITM
Gamma: 0.023
Theta: -0.236
Vega: 0.058
Open interest: —
OI effective date: —

Model this call

Put · $172.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:21.389 UTC
Last: $0.91
Breakeven: $171.59
Implied vol: 42.2%
Delta: -0.149 ≈15% ITM
Gamma: 0.024
Theta: -0.187
Vega: 0.054
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $173 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:48.217 UTC
Last: $9.70
Breakeven: $182.70
Implied vol: 47.3%
Delta: 0.813 ≈81% ITM
Gamma: 0.024
Theta: -0.261
Vega: 0.063
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $173

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:55:10.401 UTC
Last: $3.25
Breakeven: $169.75
Implied vol: 42.5%
Delta: -0.163 ≈16% ITM
Gamma: 0.025
Theta: -0.2
Vega: 0.058
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $174 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:56:47.407 UTC
Last: $11.10
Breakeven: $185.10
Implied vol: 44%
Delta: 0.802 ≈80% ITM
Gamma: 0.027
Theta: -0.252
Vega: 0.065
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $174

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:55:07.522 UTC
Last: $3.19
Breakeven: $170.81
Implied vol: 44.2%
Delta: -0.199 ≈20% ITM
Gamma: 0.027
Theta: -0.236
Vega: 0.065
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $175 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:42.002 UTC
Last: $8.36
Breakeven: $183.36
Implied vol: 40.7%
Delta: 0.789 ≈79% ITM
Gamma: 0.03
Theta: -0.242
Vega: 0.068
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:12.921 UTC
Last: $1.20
Breakeven: $173.80
Implied vol: 43.7%
Delta: -0.226 ≈23% ITM
Gamma: 0.03
Theta: -0.252
Vega: 0.07
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $176 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.875 UTC
Last: —
Breakeven: —
Implied vol: 46.1%
Delta: 0.732 ≈73% ITM
Gamma: 0.031
Theta: -0.308
Vega: 0.077
Open interest: —
OI effective date: —

Model this call

Put · $176

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.388 UTC
Last: $3.29
Breakeven: $172.71
Implied vol: 47.2%
Delta: -0.272 ≈27% ITM
Gamma: 0.03
Theta: -0.3
Vega: 0.078
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $177 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:49.900 UTC
Last: $6.97
Breakeven: $183.97
Implied vol: 41%
Delta: 0.719 ≈72% ITM
Gamma: 0.035
Theta: -0.282
Vega: 0.079
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $177

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:44.718 UTC
Last: $1.30
Breakeven: $175.70
Implied vol: 46.5%
Delta: -0.302 ≈30% ITM
Gamma: 0.032
Theta: -0.31
Vega: 0.081
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $177.5 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:49.649 UTC
Last: $10.36
Breakeven: $187.86
Implied vol: 40.4%
Delta: 0.704 ≈70% ITM
Gamma: 0.037
Theta: -0.284
Vega: 0.081
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $177.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.111 UTC
Last: $0.95
Breakeven: $176.55
Implied vol: 46%
Delta: -0.317 ≈32% ITM
Gamma: 0.033
Theta: -0.313
Vega: 0.083
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $178 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:32.271 UTC
Last: $9.23
Breakeven: $187.23
Implied vol: 42%
Delta: 0.679 ≈68% ITM
Gamma: 0.037
Theta: -0.305
Vega: 0.084
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $178

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.929 UTC
Last: $1.92
Breakeven: $176.08
Implied vol: 42.8%
Delta: -0.324 ≈32% ITM
Gamma: 0.036
Theta: -0.293
Vega: 0.084
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $179 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:55:59.330 UTC
Last: $8.60
Breakeven: $187.60
Implied vol: 41.9%
Delta: 0.641 ≈64% ITM
Gamma: 0.038
Theta: -0.316
Vega: 0.087
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $179

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:50.899 UTC
Last: $4.90
Breakeven: $174.10
Implied vol: 43.2%
Delta: -0.363 ≈36% ITM
Gamma: 0.037
Theta: -0.308
Vega: 0.088
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $180 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.139 UTC
Last: $4.90
Breakeven: $184.90
Implied vol: 36.9%
Delta: 0.612 ≈61% ITM
Gamma: 0.045
Theta: -0.286
Vega: 0.09
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $180

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.214 UTC
Last: $2.67
Breakeven: $177.33
Implied vol: 39%
Delta: -0.393 ≈39% ITM
Gamma: 0.042
Theta: -0.284
Vega: 0.09
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $181 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:54.965 UTC
Last: $7.44
Breakeven: $188.44
Implied vol: 39.8%
Delta: 0.563 ≈56% ITM
Gamma: 0.042
Theta: -0.315
Vega: 0.092
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $181

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:56.015 UTC
Last: $7.97
Breakeven: $173.03
Implied vol: 43%
Delta: -0.44 ≈44% ITM
Gamma: 0.039
Theta: -0.322
Vega: 0.092
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $182 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.704 UTC
Last: $3.30
Breakeven: $185.30
Implied vol: 41.4%
Delta: 0.52 ≈52% ITM
Gamma: 0.041
Theta: -0.33
Vega: 0.093
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $182

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.764 UTC
Last: $3.32
Breakeven: $178.68
Implied vol: 39.4%
Delta: -0.48 ≈48% ITM
Gamma: 0.043
Theta: -0.297
Vega: 0.093
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $182.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:43.869 UTC
Last: $3.40
Breakeven: $185.90
Implied vol: 37.9%
Delta: 0.498 ≈50% ITM
Gamma: 0.045
Theta: -0.303
Vega: 0.093
Open interest: —
OI effective date: —

Model this call

Put · $182.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.963 UTC
Last: $3.57
Breakeven: $178.93
Implied vol: 36.7%
Delta: -0.503 ≈50% ITM
Gamma: 0.047
Theta: -0.275
Vega: 0.093
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $183

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.299 UTC
Last: $3.00
Breakeven: $186.00
Implied vol: 36.6%
Delta: 0.474 ≈47% ITM
Gamma: 0.047
Theta: -0.292
Vega: 0.093
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $183 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:50.649 UTC
Last: $9.54
Breakeven: $173.46
Implied vol: 38.1%
Delta: -0.524 ≈52% ITM
Gamma: 0.045
Theta: -0.285
Vega: 0.093
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $184

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.846 UTC
Last: $3.40
Breakeven: $187.40
Implied vol: 33.1%
Delta: 0.419 ≈42% ITM
Gamma: 0.051
Theta: -0.259
Vega: 0.091
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $184 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:50.398 UTC
Last: $4.70
Breakeven: $179.30
Implied vol: 39.6%
Delta: -0.565 ≈57% ITM
Gamma: 0.043
Theta: -0.292
Vega: 0.092
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $185

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.340 UTC
Last: $2.40
Breakeven: $187.40
Implied vol: 39.6%
Delta: 0.393 ≈39% ITM
Gamma: 0.042
Theta: -0.303
Vega: 0.09
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:54.603 UTC
Last: $3.80
Breakeven: $181.20
Implied vol: 42.8%
Delta: -0.597 ≈60% ITM
Gamma: 0.039
Theta: -0.311
Vega: 0.09
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $186

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: $2.20
Breakeven: $188.20
Implied vol: 39.4%
Delta: 0.352 ≈35% ITM
Gamma: 0.04
Theta: -0.291
Vega: 0.087
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $186 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.649 UTC
Last: $3.90
Breakeven: $182.10
Implied vol: 36.7%
Delta: -0.66 ≈66% ITM
Gamma: 0.043
Theta: -0.249
Vega: 0.086
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $187

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.214 UTC
Last: $1.91
Breakeven: $188.91
Implied vol: 39.9%
Delta: 0.316 ≈32% ITM
Gamma: 0.038
Theta: -0.281
Vega: 0.083
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $187 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.214 UTC
Last: $8.55
Breakeven: $178.45
Implied vol: 36.1%
Delta: -0.704 ≈70% ITM
Gamma: 0.041
Theta: -0.23
Vega: 0.081
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $187.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.777 UTC
Last: $1.52
Breakeven: $189.02
Implied vol: 37.9%
Delta: 0.287 ≈29% ITM
Gamma: 0.039
Theta: -0.256
Vega: 0.08
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $187.5 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:52.649 UTC
Last: $12.28
Breakeven: $175.22
Implied vol: 36.5%
Delta: -0.72 ≈72% ITM
Gamma: 0.039
Theta: -0.226
Vega: 0.079
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $188

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:12.425 UTC
Last: $3.50
Breakeven: $191.50
Implied vol: 44.9%
Delta: 0.304 ≈30% ITM
Gamma: 0.033
Theta: -0.311
Vega: 0.082
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $188 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:50.649 UTC
Last: $12.66
Breakeven: $175.34
Implied vol: 39.5%
Delta: -0.722 ≈72% ITM
Gamma: 0.036
Theta: -0.244
Vega: 0.078
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $189

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:10.575 UTC
Last: $0.95
Breakeven: $189.95
Implied vol: 45.1%
Delta: 0.274 ≈27% ITM
Gamma: 0.032
Theta: -0.297
Vega: 0.078
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $189 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.899 UTC
Last: —
Breakeven: —
Implied vol: 42.8%
Delta: -0.738 ≈74% ITM
Gamma: 0.033
Theta: -0.257
Vega: 0.076
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.963 UTC
Last: $0.98
Breakeven: $190.98
Implied vol: 38.6%
Delta: 0.207 ≈21% ITM
Gamma: 0.032
Theta: -0.218
Vega: 0.067
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.119 UTC
Last: —
Breakeven: —
Implied vol: 35.8%
Delta: -0.812 ≈81% ITM
Gamma: 0.032
Theta: -0.172
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $191

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:29.303 UTC
Last: $1.74
Breakeven: $192.74
Implied vol: 37.4%
Delta: 0.17 ≈17% ITM
Gamma: 0.029
Theta: -0.187
Vega: 0.059
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $191 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.787 UTC
Last: $9.09
Breakeven: $181.91
Implied vol: 46.9%
Delta: -0.774 ≈77% ITM
Gamma: 0.028
Theta: -0.26
Vega: 0.07
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $192

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:57.801 UTC
Last: $0.76
Breakeven: $192.76
Implied vol: 37.8%
Delta: 0.146 ≈15% ITM
Gamma: 0.026
Theta: -0.171
Vega: 0.054
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $192 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.398 UTC
Last: —
Breakeven: —
Implied vol: 45.3%
Delta: -0.808 ≈81% ITM
Gamma: 0.026
Theta: -0.226
Vega: 0.064
Open interest: —
OI effective date: —

Model this put

Call · $192.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:32.390 UTC
Last: $0.05
Breakeven: $192.55
Implied vol: 43.9%
Delta: 0.173 ≈17% ITM
Gamma: 0.025
Theta: -0.221
Vega: 0.06
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $192.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.901 UTC
Last: —
Breakeven: —
Implied vol: 21.5%
Delta: -0.976 ≈98% ITM
Gamma: 0.011
Theta: -0.005
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $193

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:07.833 UTC
Last: $3.67
Breakeven: $196.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $193 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.900 UTC
Last: —
Breakeven: —
Implied vol: 43%
Delta: -0.845 ≈84% ITM
Gamma: 0.024
Theta: -0.183
Vega: 0.056
Open interest: —
OI effective date: —

Model this put

Call · $194

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:29.303 UTC
Last: $0.65
Breakeven: $194.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $194 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.898 UTC
Last: —
Breakeven: —
Implied vol: 43.6%
Delta: -0.862 ≈86% ITM
Gamma: 0.022
Theta: -0.17
Vega: 0.051
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:46.575 UTC
Last: $0.59
Breakeven: $195.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 153
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.721 UTC
Last: —
Breakeven: —
Implied vol: 48%
Delta: -0.857 ≈86% ITM
Gamma: 0.02
Theta: -0.194
Vega: 0.053
Open interest: —
OI effective date: —

Model this put

Call · $196

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:39.318 UTC
Last: $1.27
Breakeven: $197.27
Implied vol: 50.5%
Delta: 0.138 ≈14% ITM
Gamma: 0.019
Theta: -0.219
Vega: 0.051
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $196 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:39.590 UTC
Last: —
Breakeven: —
Implied vol: 38.7%
Delta: -0.925 ≈93% ITM
Gamma: 0.016
Theta: -0.088
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $197

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:12.003 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $197 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.101 UTC
Last: —
Breakeven: —
Implied vol: 51.8%
Delta: -0.873 ≈87% ITM
Gamma: 0.017
Theta: -0.193
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $197.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:34.527 UTC
Last: $0.80
Breakeven: $198.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $197.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.018 UTC
Last: —
Breakeven: —
Implied vol: 38.3%
Delta: -0.947 ≈95% ITM
Gamma: 0.012
Theta: -0.062
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $198

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:07.530 UTC
Last: $0.31
Breakeven: $198.31
Implied vol: 42.9%
Delta: 0.069 ≈7% ITM
Gamma: 0.013
Theta: -0.112
Vega: 0.031
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $198 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.121 UTC
Last: —
Breakeven: —
Implied vol: 41.1%
Delta: -0.939 ≈94% ITM
Gamma: 0.013
Theta: -0.078
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $199

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.313 UTC
Last: —
Breakeven: —
Implied vol: 47.9%
Delta: 0.081 ≈8% ITM
Gamma: 0.013
Theta: -0.141
Vega: 0.035
Open interest: —
OI effective date: —

Model this call

Put · $199 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.774 UTC
Last: —
Breakeven: —
Implied vol: 36.2%
Delta: -0.97 ≈97% ITM
Gamma: 0.008
Theta: -0.029
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:32.486 UTC
Last: $0.20
Breakeven: $200.20
Implied vol: 45.1%
Delta: 0.057 ≈6% ITM
Gamma: 0.011
Theta: -0.101
Vega: 0.027
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.868 UTC
Last: —
Breakeven: —
Implied vol: 50%
Delta: -0.922 ≈92% ITM
Gamma: 0.013
Theta: -0.123
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $202.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:12.194 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $202.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.120 UTC
Last: —
Breakeven: —
Implied vol: 47.6%
Delta: -0.955 ≈96% ITM
Gamma: 0.009
Theta: -0.068
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:34.829 UTC
Last: $0.97
Breakeven: $205.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $205 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:26.045 UTC
Last: $20.90
Breakeven: $184.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $207.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.901 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $207.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:58.526 UTC
Last: —
Breakeven: —
Implied vol: 67.8%
Delta: -0.926 ≈93% ITM
Gamma: 0.009
Theta: -0.165
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:43.872 UTC
Last: $27.44
Breakeven: $182.56
Implied vol: 49.5%
Delta: -0.986 ≈99% ITM
Gamma: 0.003
Theta: -0.013
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:29.302 UTC
Last: $0.13
Breakeven: $215.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.868 UTC
Last: —
Breakeven: —
Implied vol: 62.1%
Delta: -0.979 ≈98% ITM
Gamma: 0.003
Theta: -0.039
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.146 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.682 UTC
Last: —
Breakeven: —
Implied vol: 73.5%
Delta: -0.974 ≈97% ITM
Gamma: 0.004
Theta: -0.064
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.146 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.874 UTC
Last: —
Breakeven: —
Implied vol: 84.5%
Delta: -0.971 ≈97% ITM
Gamma: 0.003
Theta: -0.088
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:57.145 UTC
Last: $0.45
Breakeven: $230.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.764 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

FAS · Direxion Daily Financial Bull 3X Shares ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain