FTXL Options Chain — First Trust Nasdaq Semiconductor ETF

Calls		Puts
—	—	—	—	$146.30	$149.70	—	—	$0.00	$1.20	—	—	—	—
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$141.30	$144.70	—	—	$0.00	$1.20	—	—	—	—
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$136.30	$139.70	—	—	$0.00	$1.20	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 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 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$131.30	$134.70	—	—	$0.00	$1.20	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.147 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 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$126.40	$129.70	—	—	$0.00	$1.20	—	—	—	—
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$121.40	$124.70	$52.10	—	$0.00	$1.20	—	—	—	—
Call · $105 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $52.10 Breakeven $157.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$116.40	$119.70	—	—	$0.00	$1.20	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$111.40	$114.70	—	—	$0.00	$1.20	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$106.40	$109.70	$112.30	$7.80	$0.00	$1.20	—	—	1	1
Call · $120 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $112.30 Breakeven $232.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:57.776 UTC Last $7.80 Breakeven $112.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$101.40	$104.90	—	—	$0.00	$1.20	—	—	—	—
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$96.40	$99.80	$37.70	—	$0.00	$1.20	—	—	—	—
Call · $130 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:59.084 UTC Last $37.70 Breakeven $167.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$91.40	$94.80	—	—	$0.00	$1.20	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$86.40	$89.80	—	—	$0.00	$1.20	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.084 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 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.40	$88.80	—	—	$0.00	$1.20	—	—	—	—
Call · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.40	$87.80	—	—	$0.00	$1.20	—	—	—	—
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$83.40	$86.80	—	—	$0.00	$1.20	—	—	—	—
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $143 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$82.40	$85.80	—	—	$0.00	$1.20	—	—	—	—
Call · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $144 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$81.40	$84.80	—	—	$0.00	$1.20	—	—	—	—
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 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 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$80.40	$83.80	—	—	$0.00	$1.20	—	—	—	—
Call · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.40	$82.80	—	—	$0.00	$1.20	—	—	—	—
Call · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $147 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$78.40	$81.80	—	—	$0.00	$1.20	—	—	—	—
Call · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.40	$80.80	—	—	$0.00	$1.20	—	—	—	—
Call · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$76.40	$79.80	$84.61	—	$0.00	$1.20	—	—	—	—
Call · $150 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $84.61 Breakeven $234.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$75.40	$78.80	$45.00	—	$0.00	$1.20	—	—	—	—
Call · $151 In the money Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $45.00 Breakeven $196.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $151 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.40	$77.80	—	—	$0.00	$1.20	—	—	—	—
Call · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$73.40	$76.80	$99.50	—	$0.00	$1.20	—	—	—	—
Call · $153 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $99.50 Breakeven $252.50 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 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$72.40	$75.80	—	$19.52	$0.00	$1.20	—	—	10	—
Call · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $154 Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $19.52 Breakeven $134.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$71.40	$74.80	$80.50	$19.87	$0.00	$1.20	—	—	10	—
Call · $155 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $80.50 Breakeven $235.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $19.87 Breakeven $135.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$70.40	$73.80	—	—	$0.00	$1.20	—	—	—	—
Call · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.40	$72.80	—	—	$0.00	$1.20	—	—	—	—
Call · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.081 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$66.40	$69.80	$20.70	—	$0.00	$1.20	—	—	—	—
Call · $160 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:58.147 UTC Last $20.70 Breakeven $180.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	71.7%	0.995	$61.40	$64.80	—	—	$0.00	$1.20	—	—	—	—
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.147 UTC Last — Breakeven — Implied vol 71.7% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.035 Vega 0.006 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	70.9%	0.991	$56.50	$59.80	$42.50	—	$0.00	$1.20	—	—	—	—
Call · $170 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $42.50 Breakeven $212.50 Implied vol 70.9% Delta 0.991 ≈99% ITM Gamma 0.001 Theta -0.047 Vega 0.01 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	64.1%	0.99	$51.50	$54.80	$68.50	$4.90	$0.00	$1.20	—	—	1	1
Call · $175 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $68.50 Breakeven $243.50 Implied vol 64.1% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.046 Vega 0.011 Open interest — OI effective date — Model this call Put · $175 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $4.90 Breakeven $170.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	57.5%	0.99	$46.50	$49.80	$60.33	—	$0.00	$1.20	—	—	—	—
Call · $180 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $60.33 Breakeven $240.33 Implied vol 57.5% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.044 Vega 0.011 Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	54.8%	0.985	$41.50	$44.90	—	—	$0.00	$1.25	—	—	—	—
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.084 UTC Last — Breakeven — Implied vol 54.8% Delta 0.985 ≈98% ITM Gamma 0.002 Theta -0.055 Vega 0.016 Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	48.3%	0.984	$36.50	$39.90	$66.20	—	$0.00	$1.25	—	—	—	—
Call · $190 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:59:58.147 UTC Last $66.20 Breakeven $256.20 Implied vol 48.3% Delta 0.984 ≈98% ITM Gamma 0.002 Theta -0.053 Vega 0.017 Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	48.2%	0.967	$31.60	$35.10	$7.30	—	$0.00	$1.30	—	—	—	—
Call · $195 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $7.30 Breakeven $202.30 Implied vol 48.2% Delta 0.967 ≈97% ITM Gamma 0.004 Theta -0.08 Vega 0.03 Open interest — OI effective date — Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	44.2%	0.954	$26.80	$30.10	$33.30	$2.05	$0.00	$1.45	—	—	1	2
Call · $200 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $33.30 Breakeven $233.30 Implied vol 44.2% Delta 0.954 ≈95% ITM Gamma 0.005 Theta -0.093 Vega 0.04 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $200 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $2.05 Breakeven $197.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	41.2%	0.929	$22.00	$25.30	—	$0.85	$0.00	$1.70	—	—	1	4
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.771 UTC Last — Breakeven — Implied vol 41.2% Delta 0.929 ≈93% ITM Gamma 0.008 Theta -0.115 Vega 0.056 Open interest — OI effective date — Model this call Put · $205 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $0.85 Breakeven $204.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	40.6%	0.878	$17.60	$20.70	$48.20	$7.15	$0.00	$2.15	—	—	1	1
Call · $210 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $48.20 Breakeven $258.20 Implied vol 40.6% Delta 0.878 ≈88% ITM Gamma 0.012 Theta -0.16 Vega 0.084 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:57.774 UTC Last $7.15 Breakeven $202.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	40.2%	0.802	$13.50	$16.50	—	$7.20	$0.60	$3.00	-0.193	39.4%	1	1
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol 40.2% Delta 0.802 ≈80% ITM Gamma 0.017 Theta -0.209 Vega 0.115 Open interest — OI effective date — Model this call Put · $215 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:57.773 UTC Last $7.20 Breakeven $207.80 Implied vol 39.4% Delta -0.193 ≈19% ITM Gamma 0.017 Theta -0.181 Vega 0.113 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	40.2%	0.703	$9.90	$12.80	—	$3.99	$1.95	$4.40	-0.295	39.8%	1	2
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.080 UTC Last — Breakeven — Implied vol 40.2% Delta 0.703 ≈70% ITM Gamma 0.021 Theta -0.254 Vega 0.143 Open interest — OI effective date — Model this call Put · $220 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.768 UTC Last $3.99 Breakeven $216.01 Implied vol 39.8% Delta -0.295 ≈29% ITM Gamma 0.021 Theta -0.229 Vega 0.143 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	1	40.8%	0.588	$7.00	$9.70	$11.63	$7.71	$3.90	$6.40	-0.411	40.3%	20	15
Call · $225 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.084 UTC Last $11.63 Breakeven $236.63 Implied vol 40.8% Delta 0.588 ≈59% ITM Gamma 0.023 Theta -0.286 Vega 0.161 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $225 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.771 UTC Last $7.71 Breakeven $217.29 Implied vol 40.3% Delta -0.411 ≈41% ITM Gamma 0.023 Theta -0.26 Vega 0.161 Open interest 15 OI effective date Sep 3, 2026 Model this put
Underlying $227.85
2	1	41.4%	0.471	$4.70	$7.20	$9.16	$13.73	$6.40	$9.10	-0.529	40.9%	1	1
Call · $230 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.084 UTC Last $9.16 Breakeven $239.16 Implied vol 41.4% Delta 0.471 ≈47% ITM Gamma 0.023 Theta -0.294 Vega 0.164 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $230 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.772 UTC Last $13.73 Breakeven $216.27 Implied vol 40.9% Delta -0.529 ≈53% ITM Gamma 0.024 Theta -0.268 Vega 0.164 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	41.2%	0.36	$2.80	$5.20	$4.78	—	$9.40	$12.20	-0.642	40.8%	—	—
Call · $235 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.084 UTC Last $4.78 Breakeven $239.78 Implied vol 41.2% Delta 0.36 ≈36% ITM Gamma 0.022 Theta -0.273 Vega 0.155 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.771 UTC Last — Breakeven — Implied vol 40.8% Delta -0.642 ≈64% ITM Gamma 0.022 Theta -0.246 Vega 0.154 Open interest — OI effective date — Model this put
1	1	41.3%	0.261	$1.40	$3.80	$1.25	—	$12.90	$16.00	-0.739	41.3%	—	—
Call · $240 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.770 UTC Last $1.25 Breakeven $241.25 Implied vol 41.3% Delta 0.261 ≈26% ITM Gamma 0.019 Theta -0.237 Vega 0.134 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 41.3% Delta -0.739 ≈74% ITM Gamma 0.019 Theta -0.212 Vega 0.134 Open interest — OI effective date — Model this put
24	5	41.7%	0.182	$0.45	$2.85	$0.50	—	$16.90	$20.10	-0.818	41.6%	—	—
Call · $245 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.377 UTC Last $0.50 Breakeven $245.50 Implied vol 41.7% Delta 0.182 ≈18% ITM Gamma 0.015 Theta -0.194 Vega 0.109 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 41.6% Delta -0.818 ≈82% ITM Gamma 0.015 Theta -0.169 Vega 0.109 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$2.25	$9.80	$19.93	$21.30	$24.60	-0.872	43%	49	8
Call · $250 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:57.774 UTC Last $9.80 Breakeven $259.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $250 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:57.771 UTC Last $19.93 Breakeven $230.07 Implied vol 43% Delta -0.872 ≈87% ITM Gamma 0.012 Theta -0.133 Vega 0.087 Open interest 8 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$1.85	$31.90	—	$25.90	$29.20	-0.913	43.9%	—	—
Call · $255 Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $31.90 Breakeven $286.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 43.9% Delta -0.913 ≈91% ITM Gamma 0.009 Theta -0.096 Vega 0.066 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.60	$2.82	—	$30.60	$34.00	-0.941	45.1%	—	—
Call · $260 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $2.82 Breakeven $262.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.773 UTC Last — Breakeven — Implied vol 45.1% Delta -0.941 ≈94% ITM Gamma 0.006 Theta -0.067 Vega 0.049 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.45	$8.64	$28.20	$35.50	$38.90	-0.954	47.9%	1	—
Call · $265 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $8.64 Breakeven $273.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $265 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:57.771 UTC Last $28.20 Breakeven $236.80 Implied vol 47.9% Delta -0.954 ≈95% ITM Gamma 0.005 Theta -0.055 Vega 0.04 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.35	$3.50	$38.04	$40.40	$43.70	-0.97	48.3%	1	—
Call · $270 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $3.50 Breakeven $273.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $270 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:59.080 UTC Last $38.04 Breakeven $231.96 Implied vol 48.3% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.03 Vega 0.028 Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$1.30	$0.05	$41.88	$45.40	$48.80	-0.967	54.5%	1	—
Call · $275 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $0.05 Breakeven $275.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $275 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:57.773 UTC Last $41.88 Breakeven $233.12 Implied vol 54.5% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.042 Vega 0.03 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$1.25	$1.05	$34.40	$50.40	$53.80	-0.969	59%	68	—
Call · $280 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $1.05 Breakeven $281.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $280 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:57.772 UTC Last $34.40 Breakeven $245.60 Implied vol 59% Delta -0.969 ≈97% ITM Gamma 0.003 Theta -0.044 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—	—	$55.40	$58.80	-0.97	63.3%	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.773 UTC Last — Breakeven — Implied vol 63.3% Delta -0.97 ≈97% ITM Gamma 0.003 Theta -0.046 Vega 0.028 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.25	$2.66	—	$60.40	$63.80	-0.971	67.6%	—	—
Call · $290 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $2.66 Breakeven $292.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 67.6% Delta -0.971 ≈97% ITM Gamma 0.002 Theta -0.048 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$65.40	$68.80	-0.972	71.7%	—	—
Call · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 71.7% Delta -0.972 ≈97% ITM Gamma 0.002 Theta -0.05 Vega 0.027 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$70.40	$73.80	-0.973	75.8%	—	—
Call · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 75.8% Delta -0.973 ≈97% ITM Gamma 0.002 Theta -0.052 Vega 0.026 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.20	$13.20	—	$75.40	$78.80	-0.974	79.8%	—	—
Call · $305 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $13.20 Breakeven $318.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol 79.8% Delta -0.974 ≈97% ITM Gamma 0.002 Theta -0.054 Vega 0.025 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.20	$0.05	$47.30	$80.40	$83.80	-0.974	83.7%	67	—
Call · $310 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.775 UTC Last $0.05 Breakeven $310.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $310 In the money Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:57.772 UTC Last $47.30 Breakeven $262.70 Implied vol 83.7% Delta -0.974 ≈97% ITM Gamma 0.002 Theta -0.056 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$85.40	$88.80	—	—	—	—
Call · $315 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$90.40	$93.80	—	—	—	—
Call · $320 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	1	—	—	$0.00	$1.20	$0.05	—	$95.40	$98.80	—	—	—	—
Call · $325 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.776 UTC Last $0.05 Breakeven $325.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$100.40	$103.80	—	—	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$105.40	$108.80	—	—	—	—
Call · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.20	$0.05	—	$110.40	$113.80	—	—	—	—
Call · $340 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.776 UTC Last $0.05 Breakeven $340.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$115.40	$118.80	—	—	—	—
Call · $345 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.20	$0.05	—	$120.40	$123.80	—	—	—	—
Call · $350 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.776 UTC Last $0.05 Breakeven $350.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$125.40	$128.80	—	—	—	—
Call · $355 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$130.40	$133.80	—	—	—	—
Call · $360 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$135.40	$138.80	—	—	—	—
Call · $365 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$140.40	$143.80	—	—	—	—
Call · $370 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$145.40	$148.80	—	—	—	—
Call · $375 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$150.40	$153.80	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	—	$155.40	$158.80	—	—	—	—
Call · $385 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $80

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 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 19:59:59.080 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 19:59:57.776 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 19:59:58.147 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 19:59:57.776 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 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $100

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105 In the money

Daily-bar session: Mar 10, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $52.10
Breakeven: $157.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 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 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $112.30
Breakeven: $232.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $120

Daily-bar session: Mar 30, 2026
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: $7.80
Breakeven: $112.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: $37.70
Breakeven: $167.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 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: Unknown
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.084 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 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $141 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $141

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $142 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $142

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $143 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $143

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $144

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 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 19:59:59.081 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 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $146

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $147

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $148

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $149

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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: May 6, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $84.61
Breakeven: $234.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $151 In the money

Daily-bar session: Apr 20, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $45.00
Breakeven: $196.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $151

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $152

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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: Jun 5, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $99.50
Breakeven: $252.50
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 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $154

Daily-bar session: Mar 13, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $19.52
Breakeven: $134.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $80.50
Breakeven: $235.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $155

Daily-bar session: Mar 13, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $19.87
Breakeven: $135.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $156 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $156

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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 19:59:59.081 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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: Apr 8, 2026
Quote as of: 2026-09-04 19:59:58.147 UTC
Last: $20.70
Breakeven: $180.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.147 UTC
Last: —
Breakeven: —
Implied vol: 71.7%
Delta: 0.995 ≈99% ITM
Gamma: 0.001
Theta: -0.035
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $165

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 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: Apr 23, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $42.50
Breakeven: $212.50
Implied vol: 70.9%
Delta: 0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.047
Vega: 0.01
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $170

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175 In the money

Daily-bar session: May 15, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $68.50
Breakeven: $243.50
Implied vol: 64.1%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.046
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $175

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $4.90
Breakeven: $170.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $180 In the money

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $60.33
Breakeven: $240.33
Implied vol: 57.5%
Delta: 0.99 ≈99% ITM
Gamma: 0.001
Theta: -0.044
Vega: 0.011
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: —
Breakeven: —
Implied vol: 54.8%
Delta: 0.985 ≈98% ITM
Gamma: 0.002
Theta: -0.055
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190 In the money

Daily-bar session: May 22, 2026
Quote as of: 2026-09-04 19:59:58.147 UTC
Last: $66.20
Breakeven: $256.20
Implied vol: 48.3%
Delta: 0.984 ≈98% ITM
Gamma: 0.002
Theta: -0.053
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $7.30
Breakeven: $202.30
Implied vol: 48.2%
Delta: 0.967 ≈97% ITM
Gamma: 0.004
Theta: -0.08
Vega: 0.03
Open interest: —
OI effective date: —

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $33.30
Breakeven: $233.30
Implied vol: 44.2%
Delta: 0.954 ≈95% ITM
Gamma: 0.005
Theta: -0.093
Vega: 0.04
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $200

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $2.05
Breakeven: $197.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.771 UTC
Last: —
Breakeven: —
Implied vol: 41.2%
Delta: 0.929 ≈93% ITM
Gamma: 0.008
Theta: -0.115
Vega: 0.056
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $0.85
Breakeven: $204.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $210 In the money

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $48.20
Breakeven: $258.20
Implied vol: 40.6%
Delta: 0.878 ≈88% ITM
Gamma: 0.012
Theta: -0.16
Vega: 0.084
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $210

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:57.774 UTC
Last: $7.15
Breakeven: $202.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: 40.2%
Delta: 0.802 ≈80% ITM
Gamma: 0.017
Theta: -0.209
Vega: 0.115
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: $7.20
Breakeven: $207.80
Implied vol: 39.4%
Delta: -0.193 ≈19% ITM
Gamma: 0.017
Theta: -0.181
Vega: 0.113
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: —
Breakeven: —
Implied vol: 40.2%
Delta: 0.703 ≈70% ITM
Gamma: 0.021
Theta: -0.254
Vega: 0.143
Open interest: —
OI effective date: —

Model this call

Put · $220

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.768 UTC
Last: $3.99
Breakeven: $216.01
Implied vol: 39.8%
Delta: -0.295 ≈29% ITM
Gamma: 0.021
Theta: -0.229
Vega: 0.143
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $225 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: $11.63
Breakeven: $236.63
Implied vol: 40.8%
Delta: 0.588 ≈59% ITM
Gamma: 0.023
Theta: -0.286
Vega: 0.161
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $225

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:57.771 UTC
Last: $7.71
Breakeven: $217.29
Implied vol: 40.3%
Delta: -0.411 ≈41% ITM
Gamma: 0.023
Theta: -0.26
Vega: 0.161
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $230

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: $9.16
Breakeven: $239.16
Implied vol: 41.4%
Delta: 0.471 ≈47% ITM
Gamma: 0.023
Theta: -0.294
Vega: 0.164
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $230 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: $13.73
Breakeven: $216.27
Implied vol: 40.9%
Delta: -0.529 ≈53% ITM
Gamma: 0.024
Theta: -0.268
Vega: 0.164
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $235

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: $4.78
Breakeven: $239.78
Implied vol: 41.2%
Delta: 0.36 ≈36% ITM
Gamma: 0.022
Theta: -0.273
Vega: 0.155
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.771 UTC
Last: —
Breakeven: —
Implied vol: 40.8%
Delta: -0.642 ≈64% ITM
Gamma: 0.022
Theta: -0.246
Vega: 0.154
Open interest: —
OI effective date: —

Model this put

Call · $240

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.770 UTC
Last: $1.25
Breakeven: $241.25
Implied vol: 41.3%
Delta: 0.261 ≈26% ITM
Gamma: 0.019
Theta: -0.237
Vega: 0.134
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $240 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 41.3%
Delta: -0.739 ≈74% ITM
Gamma: 0.019
Theta: -0.212
Vega: 0.134
Open interest: —
OI effective date: —

Model this put

Call · $245

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.377 UTC
Last: $0.50
Breakeven: $245.50
Implied vol: 41.7%
Delta: 0.182 ≈18% ITM
Gamma: 0.015
Theta: -0.194
Vega: 0.109
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 41.6%
Delta: -0.818 ≈82% ITM
Gamma: 0.015
Theta: -0.169
Vega: 0.109
Open interest: —
OI effective date: —

Model this put

Call · $250

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:57.774 UTC
Last: $9.80
Breakeven: $259.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $250 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:59:57.771 UTC
Last: $19.93
Breakeven: $230.07
Implied vol: 43%
Delta: -0.872 ≈87% ITM
Gamma: 0.012
Theta: -0.133
Vega: 0.087
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $255

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $31.90
Breakeven: $286.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 43.9%
Delta: -0.913 ≈91% ITM
Gamma: 0.009
Theta: -0.096
Vega: 0.066
Open interest: —
OI effective date: —

Model this put

Call · $260

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $2.82
Breakeven: $262.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: —
Breakeven: —
Implied vol: 45.1%
Delta: -0.941 ≈94% ITM
Gamma: 0.006
Theta: -0.067
Vega: 0.049
Open interest: —
OI effective date: —

Model this put

Call · $265

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $8.64
Breakeven: $273.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $265 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:59:57.771 UTC
Last: $28.20
Breakeven: $236.80
Implied vol: 47.9%
Delta: -0.954 ≈95% ITM
Gamma: 0.005
Theta: -0.055
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $3.50
Breakeven: $273.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $270 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-04 19:59:59.080 UTC
Last: $38.04
Breakeven: $231.96
Implied vol: 48.3%
Delta: -0.97 ≈97% ITM
Gamma: 0.003
Theta: -0.03
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $275

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $0.05
Breakeven: $275.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $275 In the money

Daily-bar session: Jul 10, 2026
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: $41.88
Breakeven: $233.12
Implied vol: 54.5%
Delta: -0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.042
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $1.05
Breakeven: $281.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $280 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: $34.40
Breakeven: $245.60
Implied vol: 59%
Delta: -0.969 ≈97% ITM
Gamma: 0.003
Theta: -0.044
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: —
Breakeven: —
Implied vol: 63.3%
Delta: -0.97 ≈97% ITM
Gamma: 0.003
Theta: -0.046
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $2.66
Breakeven: $292.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 67.6%
Delta: -0.971 ≈97% ITM
Gamma: 0.002
Theta: -0.048
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $295

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 71.7%
Delta: -0.972 ≈97% ITM
Gamma: 0.002
Theta: -0.05
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 75.8%
Delta: -0.973 ≈97% ITM
Gamma: 0.002
Theta: -0.052
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $13.20
Breakeven: $318.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: 79.8%
Delta: -0.974 ≈97% ITM
Gamma: 0.002
Theta: -0.054
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: $0.05
Breakeven: $310.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $310 In the money

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: $47.30
Breakeven: $262.70
Implied vol: 83.7%
Delta: -0.974 ≈97% ITM
Gamma: 0.002
Theta: -0.056
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: $0.05
Breakeven: $325.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $335

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: $0.05
Breakeven: $340.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $345

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: $0.05
Breakeven: $350.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $355

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $360 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $365

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $370

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $375

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $385

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $385 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

FTXL · First Trust Nasdaq Semiconductor ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain