FBTC ETF: Options Chain

Calls		Puts
—	—	—	—	$33.10	$34.80	—	—	$0.00	$1.15	—	—	—	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.10	$29.90	—	—	$0.00	$1.15	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.831 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.857 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.20	$24.90	—	—	$0.00	$1.15	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.10	$23.80	—	$0.23	$0.00	$1.15	—	—	60	21
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:55:15.922 UTC Last $0.23 Breakeven $45.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.10	$22.80	—	—	$0.00	$1.15	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$20.10	$22.00	—	—	$0.00	$1.15	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.10	$20.80	—	—	$0.00	$1.15	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.944 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.20	$19.80	—	$0.20	$0.00	$1.15	—	—	8	21
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:15.921 UTC Last $0.20 Breakeven $49.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.70	$19.40	—	—	$0.00	$1.15	—	—	—	—
Call · $50.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.952 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$17.20	$18.90	$5.57	—	$0.00	$1.15	—	—	—	—
Call · $51 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $5.57 Breakeven $56.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.921 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.70	$18.40	—	—	$0.00	$1.15	—	—	—	—
Call · $51.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51.5 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$17.90	—	$1.11	$0.00	$0.75	—	—	14	2
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:17.750 UTC Last $1.11 Breakeven $50.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.70	$17.40	—	$1.24	$0.00	$0.75	—	—	14	2
Call · $52.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:57:01.547 UTC Last $1.24 Breakeven $51.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.10	$16.80	—	—	$0.00	$0.75	—	—	—	—
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.547 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	54	—	—	$14.70	$16.40	$13.52	$1.44	$0.00	$0.75	—	—	4	1
Call · $53.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $13.52 Breakeven $67.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $53.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:57:01.546 UTC Last $1.44 Breakeven $52.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.20	$15.90	$13.49	$1.58	$0.00	$0.75	—	—	4	1
Call · $54 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $13.49 Breakeven $67.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:57:01.549 UTC Last $1.58 Breakeven $52.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
12	12	—	—	$14.00	$16.10	$15.37	—	$0.00	$0.75	—	—	—	—
Call · $54.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $15.37 Breakeven $69.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $54.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.567 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$13.20	$14.90	$2.91	$0.12	$0.00	$0.75	—	—	12	7
Call · $55 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $2.91 Breakeven $57.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $0.12 Breakeven $54.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	4	—	—	$12.70	$14.40	$2.17	$0.16	$0.00	$0.75	—	—	1	1
Call · $55.5 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.930 UTC Last $2.17 Breakeven $57.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $0.16 Breakeven $55.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$12.20	$13.90	$7.65	$0.05	$0.00	$0.20	—	—	3	24
Call · $56 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $7.65 Breakeven $63.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.830 UTC Last $0.05 Breakeven $55.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$11.70	$13.30	$11.01	$0.17	$0.00	$1.15	—	—	1	1
Call · $56.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $11.01 Breakeven $67.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $56.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:50.807 UTC Last $0.17 Breakeven $56.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
60	44	—	—	$11.50	$12.70	$12.10	—	$0.00	$0.35	—	—	—	—
Call · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $12.10 Breakeven $69.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	2	—	—	$10.70	$12.20	$12.02	—	$0.00	$0.75	—	—	—	—
Call · $57.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $12.02 Breakeven $69.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $57.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.467 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$10.20	$11.80	$10.53	—	$0.00	$1.15	—	—	—	—
Call · $58 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $10.53 Breakeven $68.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	2	—	—	$9.80	$11.40	$10.60	$3.85	$0.00	$1.15	—	—	2	1
Call · $58.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $10.60 Breakeven $69.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $58.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:31.459 UTC Last $3.85 Breakeven $54.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
54	2	—	—	$9.20	$10.90	$8.22	$4.15	$0.00	$1.15	—	—	2	1
Call · $59 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $8.22 Breakeven $67.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:31.445 UTC Last $4.15 Breakeven $54.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
16	2	—	—	$8.70	$10.20	$10.48	—	$0.00	$0.75	—	—	—	—
Call · $59.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $10.48 Breakeven $69.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $59.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	8	—	—	$8.20	$9.70	$10.23	$0.15	$0.00	$0.75	—	—	12	8
Call · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $10.23 Breakeven $70.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $0.15 Breakeven $59.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
32	2	64.3%	0.957	$8.00	$10.10	$8.48	$2.60	$0.00	$0.75	—	—	2	2
Call · $60.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $8.48 Breakeven $68.98 Implied vol 64.3% Delta 0.957 ≈96% ITM Gamma 0.016 Theta -0.049 Vega 0.008 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $60.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $2.60 Breakeven $57.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$7.60	$8.70	$8.01	$1.68	$0.00	$0.80	—	—	5	5
Call · $61 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $8.01 Breakeven $69.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:17.102 UTC Last $1.68 Breakeven $59.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
12	6	—	—	$6.90	$8.20	$7.47	$0.37	$0.00	$1.20	—	—	4	1
Call · $61.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $7.47 Breakeven $68.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $61.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:41.566 UTC Last $0.37 Breakeven $61.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
15	11	—	—	$6.20	$7.90	$5.30	$0.55	$0.00	$0.15	—	—	2	27
Call · $62 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $5.30 Breakeven $67.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:17.104 UTC Last $0.55 Breakeven $61.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.90	$7.50	—	$0.35	$0.00	$0.75	—	—	1	1
Call · $62.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $0.35 Breakeven $62.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$5.20	$7.00	$6.18	$0.65	$0.00	$0.20	—	—	1	2
Call · $63 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $6.18 Breakeven $69.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $63 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.820 UTC Last $0.65 Breakeven $62.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$4.60	$5.90	$2.12	—	$0.00	$0.25	—	—	—	—
Call · $64 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $2.12 Breakeven $66.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.121 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	1	—	—	$3.70	$4.90	$4.29	$0.50	$0.00	$0.40	—	—	2	3
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.831 UTC Last $4.29 Breakeven $69.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.900 UTC Last $0.50 Breakeven $64.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$2.65	$3.90	$1.95	$0.65	$0.20	$0.65	-0.185	45.9%	13	30
Call · $66 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.277 UTC Last $1.95 Breakeven $67.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $66 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.774 UTC Last $0.65 Breakeven $65.35 Implied vol 45.9% Delta -0.185 ≈19% ITM Gamma 0.065 Theta -0.09 Vega 0.024 Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	27.5%	0.894	$2.45	$3.70	—	$0.05	$0.10	$1.40	-0.253	53.7%	2	—
Call · $66.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.127 UTC Last — Breakeven — Implied vol 27.5% Delta 0.894 ≈89% ITM Gamma 0.075 Theta -0.043 Vega 0.016 Open interest — OI effective date — Model this call Put · $66.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.372 UTC Last $0.05 Breakeven $66.45 Implied vol 53.7% Delta -0.253 ≈25% ITM Gamma 0.067 Theta -0.126 Vega 0.029 Open interest — OI effective date — Model this put
2	1	36.3%	0.787	$2.40	$3.30	$2.70	$0.46	$0.25	$0.80	-0.239	41%	1	23
Call · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.122 UTC Last $2.70 Breakeven $69.70 Implied vol 36.3% Delta 0.787 ≈79% ITM Gamma 0.09 Theta -0.083 Vega 0.026 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.685 UTC Last $0.46 Breakeven $66.54 Implied vol 41% Delta -0.239 ≈24% ITM Gamma 0.085 Theta -0.092 Vega 0.028 Open interest 23 OI effective date Sep 3, 2026 Model this put
—	1	41.3%	0.714	$2.25	$3.00	$2.26	$0.71	$0.45	$0.80	-0.279	39.7%	1	2
Call · $67.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.819 UTC Last $2.26 Breakeven $69.76 Implied vol 41.3% Delta 0.714 ≈71% ITM Gamma 0.093 Theta -0.109 Vega 0.03 Open interest — OI effective date — Model this call Put · $67.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.621 UTC Last $0.71 Breakeven $66.79 Implied vol 39.7% Delta -0.279 ≈28% ITM Gamma 0.095 Theta -0.097 Vega 0.03 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	6	37%	0.681	$0.90	$3.40	$2.14	$0.85	$0.40	$1.00	-0.319	37%	7	2
Call · $68 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.465 UTC Last $2.14 Breakeven $70.14 Implied vol 37% Delta 0.681 ≈68% ITM Gamma 0.109 Theta -0.102 Vega 0.032 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.585 UTC Last $0.85 Breakeven $67.15 Implied vol 37% Delta -0.319 ≈32% ITM Gamma 0.109 Theta -0.096 Vega 0.032 Open interest 2 OI effective date Sep 3, 2026 Model this put
16	8	34.5%	0.631	$1.55	$1.95	$1.63	$1.59	$0.10	$1.70	-0.378	37.5%	1	5
Call · $68.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $1.63 Breakeven $70.13 Implied vol 34.5% Delta 0.631 ≈63% ITM Gamma 0.123 Theta -0.101 Vega 0.034 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $68.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $1.59 Breakeven $66.91 Implied vol 37.5% Delta -0.378 ≈38% ITM Gamma 0.114 Theta -0.103 Vega 0.034 Open interest 5 OI effective date Sep 3, 2026 Model this put
17	7	32.8%	0.57	$1.05	$1.75	$1.50	$1.23	$0.95	$1.50	-0.44	40.7%	2	58
Call · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.406 UTC Last $1.50 Breakeven $70.50 Implied vol 32.8% Delta 0.57 ≈57% ITM Gamma 0.135 Theta -0.099 Vega 0.035 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.621 UTC Last $1.23 Breakeven $67.77 Implied vol 40.7% Delta -0.44 ≈44% ITM Gamma 0.109 Theta -0.116 Vega 0.035 Open interest 58 OI effective date Sep 3, 2026 Model this put
Underlying $69.41
73	31	39.5%	0.448	$0.65	$1.65	$1.05	$2.05	$1.25	$1.95	-0.557	36.7%	1	—
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.180 UTC Last $1.05 Breakeven $71.05 Implied vol 39.5% Delta 0.448 ≈45% ITM Gamma 0.113 Theta -0.119 Vega 0.035 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.103 UTC Last $2.05 Breakeven $67.95 Implied vol 36.7% Delta -0.557 ≈56% ITM Gamma 0.121 Theta -0.103 Vega 0.035 Open interest — OI effective date — Model this put
11	20	41%	0.347	$0.20	$1.45	$0.95	—	$1.20	$3.50	-0.656	40.3%	—	—
Call · $71 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.872 UTC Last $0.95 Breakeven $71.95 Implied vol 41% Delta 0.347 ≈35% ITM Gamma 0.101 Theta -0.115 Vega 0.033 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.406 UTC Last — Breakeven — Implied vol 40.3% Delta -0.656 ≈66% ITM Gamma 0.103 Theta -0.105 Vega 0.033 Open interest — OI effective date — Model this put
—	—	39.4%	0.291	$0.25	$1.00	—	—	$2.40	$3.60	-0.664	49.8%	—	—
Call · $71.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.871 UTC Last — Breakeven — Implied vol 39.4% Delta 0.291 ≈29% ITM Gamma 0.098 Theta -0.102 Vega 0.031 Open interest — OI effective date — Model this call Put · $71.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.621 UTC Last — Breakeven — Implied vol 49.8% Delta -0.664 ≈66% ITM Gamma 0.082 Theta -0.13 Vega 0.033 Open interest — OI effective date — Model this put
18	3	36.7%	0.229	$0.25	$0.60	$0.40	—	$2.90	$4.10	-0.685	54.5%	—	—
Call · $72 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.567 UTC Last $0.40 Breakeven $72.40 Implied vol 36.7% Delta 0.229 ≈23% ITM Gamma 0.093 Theta -0.084 Vega 0.027 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.122 UTC Last — Breakeven — Implied vol 54.5% Delta -0.685 ≈68% ITM Gamma 0.073 Theta -0.139 Vega 0.032 Open interest — OI effective date — Model this put
31	4	38.7%	0.2	$0.25	$0.50	$0.96	—	$3.30	$4.50	-0.714	55.8%	—	—
Call · $72.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.913 UTC Last $0.96 Breakeven $73.46 Implied vol 38.7% Delta 0.2 ≈20% ITM Gamma 0.081 Theta -0.082 Vega 0.025 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.373 UTC Last — Breakeven — Implied vol 55.8% Delta -0.714 ≈71% ITM Gamma 0.069 Theta -0.135 Vega 0.03 Open interest — OI effective date — Model this put
27	21	42.3%	0.186	$0.30	$0.45	$1.01	—	$3.60	$5.00	-0.742	56.6%	—	—
Call · $73 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.412 UTC Last $1.01 Breakeven $74.01 Implied vol 42.3% Delta 0.186 ≈19% ITM Gamma 0.071 Theta -0.085 Vega 0.024 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.126 UTC Last — Breakeven — Implied vol 56.6% Delta -0.742 ≈74% ITM Gamma 0.064 Theta -0.13 Vega 0.029 Open interest — OI effective date — Model this put
22	20	41.9%	0.124	$0.15	$0.30	$0.25	—	$4.40	$6.00	-0.781	60.8%	—	—
Call · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.694 UTC Last $0.25 Breakeven $74.25 Implied vol 41.9% Delta 0.124 ≈12% ITM Gamma 0.055 Theta -0.065 Vega 0.018 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.631 UTC Last — Breakeven — Implied vol 60.8% Delta -0.781 ≈78% ITM Gamma 0.055 Theta -0.127 Vega 0.026 Open interest — OI effective date — Model this put
55	1	49.5%	0.119	$0.05	$0.45	$0.30	—	$5.50	$6.70	-0.815	64%	—	—
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.565 UTC Last $0.30 Breakeven $75.30 Implied vol 49.5% Delta 0.119 ≈12% ITM Gamma 0.045 Theta -0.074 Vega 0.018 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.395 UTC Last — Breakeven — Implied vol 64% Delta -0.815 ≈81% ITM Gamma 0.047 Theta -0.121 Vega 0.024 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.20	$0.20	—	$6.30	$7.80	-0.837	68.5%	—	—
Call · $76 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:43.851 UTC Last $0.20 Breakeven $76.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.479 UTC Last — Breakeven — Implied vol 68.5% Delta -0.837 ≈84% ITM Gamma 0.04 Theta -0.119 Vega 0.022 Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.75	$0.30	—	$7.30	$8.80	-0.848	74.9%	—	—
Call · $77 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.622 UTC Last $0.30 Breakeven $77.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.831 UTC Last — Breakeven — Implied vol 74.9% Delta -0.848 ≈85% ITM Gamma 0.035 Theta -0.124 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$8.30	$9.80	-0.857	81%	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.832 UTC Last — Breakeven — Implied vol 81% Delta -0.857 ≈86% ITM Gamma 0.031 Theta -0.129 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$9.20	$10.80	-0.872	84.4%	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.843 UTC Last — Breakeven — Implied vol 84.4% Delta -0.872 ≈87% ITM Gamma 0.028 Theta -0.124 Vega 0.019 Open interest — OI effective date — Model this put
5	12	68.7%	0.059	$0.05	$0.25	$0.32	—	$10.30	$11.80	-0.871	92.8%	—	—
Call · $80 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:57:01.459 UTC Last $0.32 Breakeven $80.32 Implied vol 68.7% Delta 0.059 ≈6% ITM Gamma 0.019 Theta -0.06 Vega 0.011 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.953 UTC Last — Breakeven — Implied vol 92.8% Delta -0.871 ≈87% ITM Gamma 0.026 Theta -0.138 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—	—	$11.20	$12.80	-0.884	95.5%	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.951 UTC Last — Breakeven — Implied vol 95.5% Delta -0.884 ≈88% ITM Gamma 0.023 Theta -0.131 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$12.20	$13.80	-0.889	100.9%	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.568 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.927 UTC Last — Breakeven — Implied vol 100.9% Delta -0.889 ≈89% ITM Gamma 0.021 Theta -0.135 Vega 0.017 Open interest — OI effective date — Model this put