GDX Options Chain — VanEck Gold Miners ETF

Calls		Puts
—	10	—	—	$72.75	$75.85	$78.12	—	$0.00	$0.01	—	—	—	—
Call · $25 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $78.12 Breakeven $103.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 13:31:30.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	6	—	—	$68.35	$70.85	$66.40	—	$0.00	$0.02	—	—	—	—
Call · $30 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.683 UTC Last $66.40 Breakeven $96.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 13:31:30.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	14	—	—	$63.75	$66.35	$63.20	—	$0.00	$0.02	—	—	—	—
Call · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $63.20 Breakeven $98.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 13:31:30.323 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
40	14	—	—	$58.75	$60.65	$58.22	—	$0.00	$0.01	—	—	—	—
Call · $40 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.680 UTC Last $58.22 Breakeven $98.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.434 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
109	2	—	—	$53.75	$55.65	$52.02	—	$0.00	$0.46	—	—	—	—
Call · $45 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.611 UTC Last $52.02 Breakeven $97.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
138	68	—	—	$48.75	$50.55	$53.98	$0.01	$0.00	$0.02	—	—	3	3
Call · $50 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.111 UTC Last $53.98 Breakeven $103.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 13:31:30.322 UTC Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
34	17	—	—	$43.75	$45.65	$45.86	$0.06	$0.00	$0.40	—	—	3	3
Call · $55 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.612 UTC Last $45.86 Breakeven $100.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.376 UTC Last $0.06 Breakeven $54.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
32	84	—	—	$38.75	$40.65	$38.11	$0.03	$0.00	$0.02	—	—	1	31
Call · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.611 UTC Last $38.11 Breakeven $98.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 15:34:37.470 UTC Last $0.03 Breakeven $59.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
70	2	—	—	$33.15	$35.70	$34.06	$0.05	$0.00	$0.21	—	—	1	11
Call · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $34.06 Breakeven $99.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.05 Breakeven $64.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$31.45	$35.35	$33.12	—	$0.00	$0.31	—	—	—	—
Call · $66 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.061 UTC Last $33.12 Breakeven $99.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.646 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	3	—	—	$30.45	$34.40	$31.93	$0.61	$0.00	$0.31	—	—	1	3
Call · $67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $31.93 Breakeven $98.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.61 Breakeven $66.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$29.45	$33.35	$30.99	$0.14	$0.00	$0.32	—	—	1	2
Call · $68 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.481 UTC Last $30.99 Breakeven $98.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.14 Breakeven $67.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
17	10	—	—	$28.45	$32.40	$30.90	$0.13	$0.00	$0.30	—	—	2	38
Call · $69 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $30.90 Breakeven $99.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.13 Breakeven $68.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
20	10	—	—	$27.95	$31.30	$30.41	$0.14	$0.00	$0.32	—	—	4	2
Call · $69.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $30.41 Breakeven $99.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $69.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.14 Breakeven $69.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
65	4	—	—	$28.15	$30.70	$29.73	$0.05	$0.00	$0.10	—	—	19	937
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.382 UTC Last $29.73 Breakeven $99.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 937 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$27.40	$30.35	$29.06	$0.02	$0.00	$0.18	—	—	1	3
Call · $70.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $29.06 Breakeven $99.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $70.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.02 Breakeven $70.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	43	—	—	$27.90	$28.95	$17.94	$0.31	$0.00	$0.31	—	—	1	5
Call · $71 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $17.94 Breakeven $88.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $71 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.31 Breakeven $70.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
14	20	—	—	$27.30	$29.20	$25.85	$0.19	$0.00	$0.29	—	—	1	2
Call · $71.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $25.85 Breakeven $97.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $71.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.603 UTC Last $0.19 Breakeven $71.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
20	20	—	—	$26.80	$28.70	$25.35	$0.20	$0.00	$0.32	—	—	1	4
Call · $72 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $25.35 Breakeven $97.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.538 UTC Last $0.20 Breakeven $71.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$26.30	$28.20	$23.62	$0.02	$0.00	$0.30	—	—	12	1
Call · $72.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $23.62 Breakeven $96.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $72.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.02 Breakeven $72.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	20	—	—	$25.80	$27.70	$17.65	$0.01	$0.00	$0.06	—	—	1	30
Call · $73 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $17.65 Breakeven $90.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.01 Breakeven $72.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
21	2	—	—	$25.30	$27.20	$29.50	$0.29	$0.00	$0.32	—	—	1	1
Call · $73.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $29.50 Breakeven $103.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $73.5 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.642 UTC Last $0.29 Breakeven $73.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	2	—	—	$24.90	$26.70	$29.00	$0.02	$0.00	$0.30	—	—	2	4
Call · $74 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $29.00 Breakeven $103.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.379 UTC Last $0.02 Breakeven $73.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$24.60	$26.20	$30.33	$0.17	$0.00	$0.31	—	—	2	2
Call · $74.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $30.33 Breakeven $104.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $74.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.507 UTC Last $0.17 Breakeven $74.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
5	3	—	—	$23.80	$25.70	$30.61	$0.03	$0.00	$0.30	—	—	1	1.4k
Call · $75 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $30.61 Breakeven $105.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.676 UTC Last $0.03 Breakeven $74.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.4k OI effective date Sep 3, 2026 Model this put
3	40	—	—	$23.30	$25.20	$14.55	$0.18	$0.00	$0.32	—	—	1	1
Call · $75.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $14.55 Breakeven $90.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $75.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.619 UTC Last $0.18 Breakeven $75.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
77	40	—	—	$22.90	$24.60	$13.93	$0.28	$0.00	$0.31	—	—	2	5
Call · $76 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $13.93 Breakeven $89.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.280 UTC Last $0.28 Breakeven $75.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
11	40	—	—	$22.05	$23.75	$13.45	$0.13	$0.00	$0.07	—	—	20	15
Call · $76.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $13.45 Breakeven $89.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $76.5 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:41.264 UTC Last $0.13 Breakeven $76.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
14	9	—	—	$22.10	$23.70	$21.10	$0.02	$0.00	$0.12	—	—	103	194
Call · $77 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $21.10 Breakeven $98.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.02 Breakeven $76.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$21.10	$22.95	$20.69	$0.23	$0.00	$0.30	—	—	1	7
Call · $77.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $20.69 Breakeven $98.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $77.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.646 UTC Last $0.23 Breakeven $77.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
24	4	—	—	$20.80	$22.70	$25.82	$0.02	$0.00	$0.02	—	—	2	81
Call · $78 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.090 UTC Last $25.82 Breakeven $103.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:47:51.526 UTC Last $0.02 Breakeven $77.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
25	3	—	—	$20.70	$21.60	$21.43	$0.03	$0.00	$0.23	—	—	1	30
Call · $78.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $21.43 Breakeven $99.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $78.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.03 Breakeven $78.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$20.15	$20.85	$17.23	$0.02	$0.00	$0.25	—	—	1	32
Call · $79 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.648 UTC Last $17.23 Breakeven $96.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.02 Breakeven $78.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
11	4	—	—	$19.30	$21.20	$17.02	$0.05	$0.00	$0.32	—	—	1	6
Call · $79.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $17.02 Breakeven $96.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $79.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.05 Breakeven $79.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
133	32	—	—	$18.90	$20.70	$19.64	$0.03	$0.00	$0.03	—	—	2.7k	85
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.530 UTC Last $19.64 Breakeven $99.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.946 UTC Last $0.03 Breakeven $79.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this put
5	24	114.1%	0.934	$18.30	$20.20	$16.35	$0.02	$0.00	$0.32	—	—	4	10
Call · $80.5 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.624 UTC Last $16.35 Breakeven $96.85 Implied vol 114.1% Delta 0.934 ≈93% ITM Gamma 0.009 Theta -0.162 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $80.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.02 Breakeven $80.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
6	4	119.9%	0.92	$18.10	$19.70	$17.20	$0.01	$0.00	$0.33	—	—	8	176
Call · $81 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $17.20 Breakeven $98.20 Implied vol 119.9% Delta 0.92 ≈92% ITM Gamma 0.01 Theta -0.197 Vega 0.019 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.01 Breakeven $80.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 3, 2026 Model this put
24	2	106.1%	0.93	$16.80	$18.70	$18.81	$0.11	$0.00	$0.10	—	—	1	127
Call · $82 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.612 UTC Last $18.81 Breakeven $100.81 Implied vol 106.1% Delta 0.93 ≈93% ITM Gamma 0.01 Theta -0.158 Vega 0.017 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.11 Breakeven $81.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this put
28	3	85.9%	0.954	$16.15	$16.90	$16.49	$0.01	$0.00	$0.11	—	—	5	2.6k
Call · $83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.626 UTC Last $16.49 Breakeven $99.49 Implied vol 85.9% Delta 0.954 ≈95% ITM Gamma 0.009 Theta -0.096 Vega 0.012 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $0.01 Breakeven $82.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.6k OI effective date Sep 3, 2026 Model this put
57	1	89.8%	0.935	$14.95	$16.35	$15.65	$0.04	$0.00	$0.15	—	—	5	257
Call · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $15.65 Breakeven $99.65 Implied vol 89.8% Delta 0.935 ≈93% ITM Gamma 0.011 Theta -0.129 Vega 0.016 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.04 Breakeven $83.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 257 OI effective date Sep 3, 2026 Model this put
52	1	86.2%	0.928	$14.15	$15.20	$14.31	$0.01	$0.03	$0.12	-0.024	62.8%	9	2.4k
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $14.31 Breakeven $99.31 Implied vol 86.2% Delta 0.928 ≈93% ITM Gamma 0.013 Theta -0.133 Vega 0.017 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.01 Breakeven $84.99 Implied vol 62.8% Delta -0.024 ≈2% ITM Gamma 0.007 Theta -0.038 Vega 0.007 Open interest 2.4k OI effective date Sep 3, 2026 Model this put
22	2	63.3%	0.965	$13.00	$13.85	$13.37	$0.04	$0.00	$0.10	—	—	3	1.9k
Call · $86 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $13.37 Breakeven $99.37 Implied vol 63.3% Delta 0.965 ≈97% ITM Gamma 0.01 Theta -0.06 Vega 0.01 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.647 UTC Last $0.04 Breakeven $85.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.9k OI effective date Sep 3, 2026 Model this put
92	1	89.8%	0.886	$12.20	$13.75	$13.10	$0.05	$0.00	$0.20	—	—	41	463
Call · $87 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $13.10 Breakeven $100.10 Implied vol 89.8% Delta 0.886 ≈89% ITM Gamma 0.017 Theta -0.191 Vega 0.025 Open interest 92 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.649 UTC Last $0.05 Breakeven $86.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 OI effective date Sep 3, 2026 Model this put
2.5k	3	62.4%	0.94	$10.85	$12.20	$11.25	$0.06	$0.05	$0.23	-0.046	57.1%	209	2.5k
Call · $88 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $11.25 Breakeven $99.25 Implied vol 62.4% Delta 0.94 ≈94% ITM Gamma 0.015 Theta -0.087 Vega 0.015 Open interest 2.5k OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.649 UTC Last $0.06 Breakeven $87.94 Implied vol 57.1% Delta -0.046 ≈5% ITM Gamma 0.013 Theta -0.058 Vega 0.012 Open interest 2.5k OI effective date Sep 3, 2026 Model this put
24	1	64.5%	0.925	$10.70	$11.50	$10.59	$0.08	$0.02	$0.25	-0.046	54.5%	7	509
Call · $88.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $10.59 Breakeven $99.09 Implied vol 64.5% Delta 0.925 ≈92% ITM Gamma 0.017 Theta -0.105 Vega 0.018 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $88.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.649 UTC Last $0.08 Breakeven $88.42 Implied vol 54.5% Delta -0.046 ≈5% ITM Gamma 0.014 Theta -0.055 Vega 0.012 Open interest 509 OI effective date Sep 3, 2026 Model this put
56	2	60.7%	0.926	$10.30	$10.85	$10.80	$0.08	$0.00	$0.24	—	—	35	243
Call · $89 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $10.80 Breakeven $99.80 Implied vol 60.7% Delta 0.926 ≈93% ITM Gamma 0.018 Theta -0.098 Vega 0.018 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.649 UTC Last $0.08 Breakeven $88.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 243 OI effective date Sep 3, 2026 Model this put
311	47	55.9%	0.921	$9.25	$9.90	$9.69	$0.13	$0.11	$0.15	-0.05	47.6%	4.8k	5.4k
Call · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $9.69 Breakeven $99.69 Implied vol 55.9% Delta 0.921 ≈92% ITM Gamma 0.021 Theta -0.095 Vega 0.019 Open interest 311 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.13 Breakeven $89.87 Implied vol 47.6% Delta -0.05 ≈5% ITM Gamma 0.017 Theta -0.052 Vega 0.013 Open interest 5.4k OI effective date Sep 3, 2026 Model this put
78	1	46.9%	0.931	$8.20	$8.80	$8.45	$0.15	$0.13	$0.21	-0.065	46%	39	661
Call · $91 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $8.45 Breakeven $99.45 Implied vol 46.9% Delta 0.931 ≈93% ITM Gamma 0.022 Theta -0.074 Vega 0.017 Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $0.15 Breakeven $90.85 Implied vol 46% Delta -0.065 ≈6% ITM Gamma 0.022 Theta -0.061 Vega 0.016 Open interest 661 OI effective date Sep 3, 2026 Model this put
215	11	49.5%	0.892	$7.50	$7.80	$7.97	$0.24	$0.11	$0.30	-0.08	43.4%	1.9k	6.3k
Call · $92 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $7.97 Breakeven $99.97 Implied vol 49.5% Delta 0.892 ≈89% ITM Gamma 0.029 Theta -0.105 Vega 0.024 Open interest 215 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.655 UTC Last $0.24 Breakeven $91.76 Implied vol 43.4% Delta -0.08 ≈8% ITM Gamma 0.027 Theta -0.068 Vega 0.019 Open interest 6.3k OI effective date Sep 3, 2026 Model this put
756	1	46.3%	0.872	$6.40	$7.00	$6.70	$0.33	$0.28	$0.38	-0.117	44.2%	565	208
Call · $93 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $6.70 Breakeven $99.70 Implied vol 46.3% Delta 0.872 ≈87% ITM Gamma 0.036 Theta -0.11 Vega 0.027 Open interest 756 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.33 Breakeven $92.67 Implied vol 44.2% Delta -0.117 ≈12% ITM Gamma 0.035 Theta -0.091 Vega 0.025 Open interest 208 OI effective date Sep 3, 2026 Model this put
287	43	48.9%	0.818	$5.70	$6.20	$5.89	$0.46	$0.45	$0.51	-0.159	44.2%	900	326
Call · $94 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $5.89 Breakeven $99.89 Implied vol 48.9% Delta 0.818 ≈82% ITM Gamma 0.042 Theta -0.145 Vega 0.034 Open interest 287 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.693 UTC Last $0.46 Breakeven $93.54 Implied vol 44.2% Delta -0.159 ≈16% ITM Gamma 0.043 Theta -0.112 Vega 0.031 Open interest 326 OI effective date Sep 3, 2026 Model this put
593	17	47.7%	0.776	$4.90	$5.35	$5.09	$0.64	$0.59	$0.71	-0.204	43.4%	5.5k	2.2k
Call · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $5.09 Breakeven $100.09 Implied vol 47.7% Delta 0.776 ≈78% ITM Gamma 0.049 Theta -0.158 Vega 0.038 Open interest 593 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.64 Breakeven $94.36 Implied vol 43.4% Delta -0.204 ≈20% ITM Gamma 0.051 Theta -0.128 Vega 0.036 Open interest 2.2k OI effective date Sep 3, 2026 Model this put
135	105	49.5%	0.715	$4.15	$4.80	$4.31	$0.88	$0.88	$0.98	-0.265	44.1%	285	588
Call · $96 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.644 UTC Last $4.31 Breakeven $100.31 Implied vol 49.5% Delta 0.715 ≈71% ITM Gamma 0.054 Theta -0.185 Vega 0.043 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.88 Breakeven $95.12 Implied vol 44.1% Delta -0.265 ≈26% ITM Gamma 0.058 Theta -0.151 Vega 0.042 Open interest 588 OI effective date Sep 3, 2026 Model this put
221	1.2k	44.9%	0.67	$3.35	$3.85	$3.66	$1.16	$1.13	$1.31	-0.326	43.6%	302	303
Call · $97 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $3.66 Breakeven $100.66 Implied vol 44.9% Delta 0.67 ≈67% ITM Gamma 0.063 Theta -0.179 Vega 0.046 Open interest 221 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $1.16 Breakeven $95.84 Implied vol 43.6% Delta -0.326 ≈33% ITM Gamma 0.065 Theta -0.163 Vega 0.046 Open interest 303 OI effective date Sep 3, 2026 Model this put
2.1k	190	45.8%	0.601	$2.86	$3.20	$2.85	$1.62	$1.21	$1.73	-0.389	40.9%	1.1k	2.5k
Call · $98 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $2.85 Breakeven $100.85 Implied vol 45.8% Delta 0.601 ≈60% ITM Gamma 0.066 Theta -0.193 Vega 0.049 Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $1.62 Breakeven $96.38 Implied vol 40.9% Delta -0.389 ≈39% ITM Gamma 0.074 Theta -0.162 Vega 0.049 Open interest 2.5k OI effective date Sep 3, 2026 Model this put
7.1k	276	45.4%	0.534	$2.32	$2.61	$2.39	$2.10	$1.93	$2.13	-0.466	43.1%	2.4k	701
Call · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $2.39 Breakeven $101.39 Implied vol 45.4% Delta 0.534 ≈53% ITM Gamma 0.069 Theta -0.197 Vega 0.051 Open interest 7.1k OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $2.10 Breakeven $96.90 Implied vol 43.1% Delta -0.466 ≈47% ITM Gamma 0.072 Theta -0.177 Vega 0.051 Open interest 701 OI effective date Sep 3, 2026 Model this put
Underlying $99.26
4.6k	2.7k	44%	0.463	$1.86	$1.97	$1.99	$2.58	$2.54	$2.70	-0.536	44.4%	1.4k	2k
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $1.99 Breakeven $101.99 Implied vol 44% Delta 0.463 ≈46% ITM Gamma 0.071 Theta -0.19 Vega 0.051 Open interest 4.6k OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $2.58 Breakeven $97.42 Implied vol 44.4% Delta -0.536 ≈54% ITM Gamma 0.07 Theta -0.182 Vega 0.051 Open interest 2k OI effective date Sep 3, 2026 Model this put
481	16.8k	44.6%	0.396	$1.48	$1.60	$1.56	$3.08	$2.90	$3.35	-0.61	42.6%	58	220
Call · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $1.56 Breakeven $102.56 Implied vol 44.6% Delta 0.396 ≈40% ITM Gamma 0.068 Theta -0.186 Vega 0.049 Open interest 481 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $3.08 Breakeven $97.92 Implied vol 42.6% Delta -0.61 ≈61% ITM Gamma 0.071 Theta -0.167 Vega 0.049 Open interest 220 OI effective date Sep 3, 2026 Model this put
5.5k	9.3k	43.5%	0.327	$1.09	$1.21	$1.16	$3.68	$3.60	$3.95	-0.679	42.3%	31	115
Call · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $1.16 Breakeven $103.16 Implied vol 43.5% Delta 0.327 ≈33% ITM Gamma 0.065 Theta -0.17 Vega 0.046 Open interest 5.5k OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $3.68 Breakeven $98.32 Implied vol 42.3% Delta -0.679 ≈68% ITM Gamma 0.067 Theta -0.154 Vega 0.046 Open interest 115 OI effective date Sep 3, 2026 Model this put
5.6k	722	44.5%	0.271	$0.84	$0.99	$0.92	$4.40	$4.25	$4.70	-0.744	41.7%	46	153
Call · $103 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.92 Breakeven $103.92 Implied vol 44.5% Delta 0.271 ≈27% ITM Gamma 0.059 Theta -0.159 Vega 0.042 Open interest 5.6k OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $4.40 Breakeven $98.60 Implied vol 41.7% Delta -0.744 ≈74% ITM Gamma 0.061 Theta -0.135 Vega 0.041 Open interest 153 OI effective date Sep 3, 2026 Model this put
3.4k	15.9k	44.4%	0.218	$0.65	$0.72	$0.65	$5.31	$4.95	$5.45	-0.809	39.9%	1	87
Call · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.971 UTC Last $0.65 Breakeven $104.65 Implied vol 44.4% Delta 0.218 ≈22% ITM Gamma 0.052 Theta -0.141 Vega 0.038 Open interest 3.4k OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.693 UTC Last $5.31 Breakeven $98.69 Implied vol 39.9% Delta -0.809 ≈81% ITM Gamma 0.054 Theta -0.107 Vega 0.035 Open interest 87 OI effective date Sep 3, 2026 Model this put
1.5k	3.7k	46.5%	0.183	$0.46	$0.69	$0.50	$6.17	$5.80	$6.60	-0.826	44.9%	15	87
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.766 UTC Last $0.50 Breakeven $105.50 Implied vol 46.5% Delta 0.183 ≈18% ITM Gamma 0.045 Theta -0.133 Vega 0.034 Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $6.17 Breakeven $98.83 Implied vol 44.9% Delta -0.826 ≈83% ITM Gamma 0.045 Theta -0.114 Vega 0.033 Open interest 87 OI effective date Sep 3, 2026 Model this put
5.2k	7.9k	43.4%	0.127	$0.23	$0.45	$0.39	$7.23	$6.65	$7.45	-0.866	44.6%	9	16
Call · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.39 Breakeven $106.39 Implied vol 43.4% Delta 0.127 ≈13% ITM Gamma 0.038 Theta -0.097 Vega 0.026 Open interest 5.2k OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $7.23 Breakeven $98.77 Implied vol 44.6% Delta -0.866 ≈87% ITM Gamma 0.038 Theta -0.093 Vega 0.027 Open interest 16 OI effective date Sep 3, 2026 Model this put
3.5k	1.1k	46.5%	0.111	$0.26	$0.36	$0.27	$8.37	$7.70	$8.15	-0.903	43.8%	1	1
Call · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $0.27 Breakeven $107.27 Implied vol 46.5% Delta 0.111 ≈11% ITM Gamma 0.032 Theta -0.094 Vega 0.024 Open interest 3.5k OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.861 UTC Last $8.37 Breakeven $98.63 Implied vol 43.8% Delta -0.903 ≈90% ITM Gamma 0.031 Theta -0.07 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this put
1.3k	118	49.2%	0.097	$0.17	$0.39	$0.17	$12.50	$8.45	$9.05	-0.96	36.8%	5	6
Call · $108 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $0.17 Breakeven $108.17 Implied vol 49.2% Delta 0.097 ≈10% ITM Gamma 0.028 Theta -0.091 Vega 0.022 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.148 UTC Last $12.50 Breakeven $95.50 Implied vol 36.8% Delta -0.96 ≈96% ITM Gamma 0.018 Theta -0.023 Vega 0.011 Open interest 6 OI effective date Sep 3, 2026 Model this put
32	48	—	—	$0.00	$0.36	$0.13	$14.34	$9.25	$10.05	—	—	3	3
Call · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.642 UTC Last $0.13 Breakeven $109.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $14.34 Breakeven $94.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
719	260	45.2%	0.042	$0.06	$0.13	$0.14	$15.35	$9.35	$11.60	—	—	1	69
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.862 UTC Last $0.14 Breakeven $110.14 Implied vol 45.2% Delta 0.042 ≈4% ITM Gamma 0.015 Theta -0.043 Vega 0.011 Open interest 719 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.696 UTC Last $15.35 Breakeven $94.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this put
1.1k	52	—	—	$0.00	$0.20	$0.08	$10.35	$11.35	$12.10	-0.975	43.6%	5	2
Call · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.642 UTC Last $0.08 Breakeven $111.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $111 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.224 UTC Last $10.35 Breakeven $100.65 Implied vol 43.6% Delta -0.975 ≈98% ITM Gamma 0.011 Theta -0.016 Vega 0.007 Open interest 2 OI effective date Sep 3, 2026 Model this put
64	1.4k	54.2%	0.045	$0.02	$0.23	$0.06	$10.70	$12.45	$13.60	-0.909	67.9%	2	1
Call · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.642 UTC Last $0.06 Breakeven $112.06 Implied vol 54.2% Delta 0.045 ≈5% ITM Gamma 0.014 Theta -0.055 Vega 0.012 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.061 UTC Last $10.70 Breakeven $101.30 Implied vol 67.9% Delta -0.909 ≈91% ITM Gamma 0.019 Theta -0.108 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this put
88	22	51.9%	0.028	$0.01	$0.13	$0.05	$11.48	$13.35	$13.95	—	—	2	1
Call · $113 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $0.05 Breakeven $113.05 Implied vol 51.9% Delta 0.028 ≈3% ITM Gamma 0.01 Theta -0.036 Vega 0.008 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $113 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.143 UTC Last $11.48 Breakeven $101.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
62	16	—	—	$0.00	$0.17	$0.11	—	$14.00	$15.60	-0.958	60.8%	—	—
Call · $114 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.650 UTC Last $0.11 Breakeven $114.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.987 UTC Last — Breakeven — Implied vol 60.8% Delta -0.958 ≈96% ITM Gamma 0.012 Theta -0.047 Vega 0.011 Open interest — OI effective date — Model this put
20	3	—	—	$0.00	$0.24	$0.05	$13.20	$14.95	$16.95	-0.931	74.7%	2	1
Call · $115 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.019 UTC Last $0.05 Breakeven $115.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.606 UTC Last $13.20 Breakeven $101.80 Implied vol 74.7% Delta -0.931 ≈93% ITM Gamma 0.014 Theta -0.094 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
24	2	—	—	$0.00	$0.15	$0.12	$13.13	$15.80	$17.85	-0.956	69.2%	4	—
Call · $116 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.649 UTC Last $0.12 Breakeven $116.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $116 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:57.695 UTC Last $13.13 Breakeven $102.87 Implied vol 69.2% Delta -0.956 ≈96% ITM Gamma 0.011 Theta -0.057 Vega 0.012 Open interest — OI effective date — Model this put
27	301	—	—	$0.00	$0.10	$0.02	—	$16.70	$18.90	-0.962	70%	—	—
Call · $117 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.02 Breakeven $117.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.999 UTC Last — Breakeven — Implied vol 70% Delta -0.962 ≈96% ITM Gamma 0.009 Theta -0.05 Vega 0.01 Open interest — OI effective date — Model this put
20	103	—	—	$0.00	$0.08	$0.03	—	$17.75	$19.90	-0.959	75.4%	—	—
Call · $118 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.03 Breakeven $118.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.849 UTC Last — Breakeven — Implied vol 75.4% Delta -0.959 ≈96% ITM Gamma 0.009 Theta -0.059 Vega 0.011 Open interest — OI effective date — Model this put
7	7	—	—	$0.00	$0.29	$0.42	—	$18.60	$21.05	-0.96	78.4%	—	—
Call · $119 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.42 Breakeven $119.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.679 UTC Last — Breakeven — Implied vol 78.4% Delta -0.96 ≈96% ITM Gamma 0.009 Theta -0.06 Vega 0.011 Open interest — OI effective date — Model this put
67	6	—	—	$0.00	$0.08	$0.02	—	$20.05	$21.65	-0.957	83.5%	—	—
Call · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.649 UTC Last $0.02 Breakeven $120.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.915 UTC Last — Breakeven — Implied vol 83.5% Delta -0.957 ≈96% ITM Gamma 0.009 Theta -0.07 Vega 0.012 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.31	$0.12	—	$20.80	$22.80	-0.967	81.7%	—	—
Call · $121 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.12 Breakeven $121.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 81.7% Delta -0.967 ≈97% ITM Gamma 0.007 Theta -0.053 Vega 0.01 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.23	$0.23	—	$21.80	$23.90	-0.959	89.4%	—	—
Call · $122 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.699 UTC Last $0.23 Breakeven $122.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.652 UTC Last — Breakeven — Implied vol 89.4% Delta -0.959 ≈96% ITM Gamma 0.008 Theta -0.072 Vega 0.011 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.24	$0.24	—	$22.60	$24.85	-0.983	76.9%	—	—
Call · $123 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.734 UTC Last $0.24 Breakeven $123.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol 76.9% Delta -0.983 ≈98% ITM Gamma 0.004 Theta -0.023 Vega 0.005 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.31	$0.22	—	$23.80	$25.90	-0.961	95.2%	—	—
Call · $124 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.545 UTC Last $0.22 Breakeven $124.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.654 UTC Last — Breakeven — Implied vol 95.2% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.074 Vega 0.011 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.30	$0.19	$26.30	$24.75	$26.90	-0.965	95.5%	6	—
Call · $125 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.839 UTC Last $0.19 Breakeven $125.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.650 UTC Last $26.30 Breakeven $98.70 Implied vol 95.5% Delta -0.965 ≈97% ITM Gamma 0.006 Theta -0.066 Vega 0.01 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.24	$0.27	—	$29.75	$31.90	—	—	—	—
Call · $130 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $0.27 Breakeven $130.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.40	$0.15	$31.81	$34.85	$36.90	—	—	3	—
Call · $135 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.626 UTC Last $0.15 Breakeven $135.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.650 UTC Last $31.81 Breakeven $103.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	$36.79	$39.75	$41.90	—	—	3	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.650 UTC Last $36.79 Breakeven $103.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$44.80	$46.90	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.642 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	7	—	—	$0.00	$0.40	$0.01	—	$49.80	$51.90	—	—	—	—
Call · $150 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.643 UTC Last $0.01 Breakeven $150.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $25 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $78.12
Breakeven: $103.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:31:30.323 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.683 UTC
Last: $66.40
Breakeven: $96.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:31:30.323 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.774 UTC
Last: $63.20
Breakeven: $98.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:31:30.323 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.680 UTC
Last: $58.22
Breakeven: $98.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $40

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:29.434 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.611 UTC
Last: $52.02
Breakeven: $97.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.111 UTC
Last: $53.98
Breakeven: $103.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 3, 2026

Model this call

Put · $50

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 13:31:30.322 UTC
Last: $0.01
Breakeven: $49.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: $45.86
Breakeven: $100.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $55

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.376 UTC
Last: $0.06
Breakeven: $54.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $60 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.611 UTC
Last: $38.11
Breakeven: $98.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 15:34:37.470 UTC
Last: $0.03
Breakeven: $59.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.143 UTC
Last: $34.06
Breakeven: $99.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $65

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.05
Breakeven: $64.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $66 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.061 UTC
Last: $33.12
Breakeven: $99.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $31.93
Breakeven: $98.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.61
Breakeven: $66.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $68 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.481 UTC
Last: $30.99
Breakeven: $98.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.14
Breakeven: $67.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $69 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $30.90
Breakeven: $99.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $69

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.13
Breakeven: $68.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $69.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $30.41
Breakeven: $99.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $69.5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.14
Breakeven: $69.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.382 UTC
Last: $29.73
Breakeven: $99.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.05
Breakeven: $69.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 937
OI effective date: Sep 3, 2026

Model this put

Call · $70.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $29.06
Breakeven: $99.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $70.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.02
Breakeven: $70.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $71 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $17.94
Breakeven: $88.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $71

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.31
Breakeven: $70.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $71.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $25.85
Breakeven: $97.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $71.5

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: $0.19
Breakeven: $71.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $72 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $25.35
Breakeven: $97.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $72

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.538 UTC
Last: $0.20
Breakeven: $71.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $72.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $23.62
Breakeven: $96.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $72.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.02
Breakeven: $72.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $73 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $17.65
Breakeven: $90.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $73

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.01
Breakeven: $72.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $73.5 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $29.50
Breakeven: $103.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $73.5

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: $0.29
Breakeven: $73.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $74 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $29.00
Breakeven: $103.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $74

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.379 UTC
Last: $0.02
Breakeven: $73.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $74.5 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $30.33
Breakeven: $104.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $74.5

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.507 UTC
Last: $0.17
Breakeven: $74.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $30.61
Breakeven: $105.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: $0.03
Breakeven: $74.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this put

Call · $75.5 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $14.55
Breakeven: $90.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $75.5

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.619 UTC
Last: $0.18
Breakeven: $75.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $76 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $13.93
Breakeven: $89.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $76

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:58.280 UTC
Last: $0.28
Breakeven: $75.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $76.5 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $13.45
Breakeven: $89.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $76.5

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:41.264 UTC
Last: $0.13
Breakeven: $76.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $77 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $21.10
Breakeven: $98.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $77

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.02
Breakeven: $76.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 3, 2026

Model this put

Call · $77.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $20.69
Breakeven: $98.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $77.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.646 UTC
Last: $0.23
Breakeven: $77.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $78 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:58.090 UTC
Last: $25.82
Breakeven: $103.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $78

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 13:47:51.526 UTC
Last: $0.02
Breakeven: $77.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this put

Call · $78.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $21.43
Breakeven: $99.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $78.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.03
Breakeven: $78.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $79 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.648 UTC
Last: $17.23
Breakeven: $96.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $79

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.02
Breakeven: $78.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $79.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: $17.02
Breakeven: $96.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $79.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.05
Breakeven: $79.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.530 UTC
Last: $19.64
Breakeven: $99.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.946 UTC
Last: $0.03
Breakeven: $79.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 3, 2026

Model this put

Call · $80.5 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.624 UTC
Last: $16.35
Breakeven: $96.85
Implied vol: 114.1%
Delta: 0.934 ≈93% ITM
Gamma: 0.009
Theta: -0.162
Vega: 0.016
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $80.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.02
Breakeven: $80.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $81 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: $17.20
Breakeven: $98.20
Implied vol: 119.9%
Delta: 0.92 ≈92% ITM
Gamma: 0.01
Theta: -0.197
Vega: 0.019
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $81

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.01
Breakeven: $80.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176
OI effective date: Sep 3, 2026

Model this put

Call · $82 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: $18.81
Breakeven: $100.81
Implied vol: 106.1%
Delta: 0.93 ≈93% ITM
Gamma: 0.01
Theta: -0.158
Vega: 0.017
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $82

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.11
Breakeven: $81.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this put

Call · $83 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.626 UTC
Last: $16.49
Breakeven: $99.49
Implied vol: 85.9%
Delta: 0.954 ≈95% ITM
Gamma: 0.009
Theta: -0.096
Vega: 0.012
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $83

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: $0.01
Breakeven: $82.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.6k
OI effective date: Sep 3, 2026

Model this put

Call · $84 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.996 UTC
Last: $15.65
Breakeven: $99.65
Implied vol: 89.8%
Delta: 0.935 ≈93% ITM
Gamma: 0.011
Theta: -0.129
Vega: 0.016
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $84

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.04
Breakeven: $83.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 257
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.982 UTC
Last: $14.31
Breakeven: $99.31
Implied vol: 86.2%
Delta: 0.928 ≈93% ITM
Gamma: 0.013
Theta: -0.133
Vega: 0.017
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.01
Breakeven: $84.99
Implied vol: 62.8%
Delta: -0.024 ≈2% ITM
Gamma: 0.007
Theta: -0.038
Vega: 0.007
Open interest: 2.4k
OI effective date: Sep 3, 2026

Model this put

Call · $86 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: $13.37
Breakeven: $99.37
Implied vol: 63.3%
Delta: 0.965 ≈97% ITM
Gamma: 0.01
Theta: -0.06
Vega: 0.01
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $86

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.647 UTC
Last: $0.04
Breakeven: $85.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.9k
OI effective date: Sep 3, 2026

Model this put

Call · $87 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $13.10
Breakeven: $100.10
Implied vol: 89.8%
Delta: 0.886 ≈89% ITM
Gamma: 0.017
Theta: -0.191
Vega: 0.025
Open interest: 92
OI effective date: Sep 3, 2026

Model this call

Put · $87

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: $0.05
Breakeven: $86.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 463
OI effective date: Sep 3, 2026

Model this put

Call · $88 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $11.25
Breakeven: $99.25
Implied vol: 62.4%
Delta: 0.94 ≈94% ITM
Gamma: 0.015
Theta: -0.087
Vega: 0.015
Open interest: 2.5k
OI effective date: Sep 3, 2026

Model this call

Put · $88

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: $0.06
Breakeven: $87.94
Implied vol: 57.1%
Delta: -0.046 ≈5% ITM
Gamma: 0.013
Theta: -0.058
Vega: 0.012
Open interest: 2.5k
OI effective date: Sep 3, 2026

Model this put

Call · $88.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $10.59
Breakeven: $99.09
Implied vol: 64.5%
Delta: 0.925 ≈92% ITM
Gamma: 0.017
Theta: -0.105
Vega: 0.018
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $88.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: $0.08
Breakeven: $88.42
Implied vol: 54.5%
Delta: -0.046 ≈5% ITM
Gamma: 0.014
Theta: -0.055
Vega: 0.012
Open interest: 509
OI effective date: Sep 3, 2026

Model this put

Call · $89 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $10.80
Breakeven: $99.80
Implied vol: 60.7%
Delta: 0.926 ≈93% ITM
Gamma: 0.018
Theta: -0.098
Vega: 0.018
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $89

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: $0.08
Breakeven: $88.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 243
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $9.69
Breakeven: $99.69
Implied vol: 55.9%
Delta: 0.921 ≈92% ITM
Gamma: 0.021
Theta: -0.095
Vega: 0.019
Open interest: 311
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.13
Breakeven: $89.87
Implied vol: 47.6%
Delta: -0.05 ≈5% ITM
Gamma: 0.017
Theta: -0.052
Vega: 0.013
Open interest: 5.4k
OI effective date: Sep 3, 2026

Model this put

Call · $91 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $8.45
Breakeven: $99.45
Implied vol: 46.9%
Delta: 0.931 ≈93% ITM
Gamma: 0.022
Theta: -0.074
Vega: 0.017
Open interest: 78
OI effective date: Sep 3, 2026

Model this call

Put · $91

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $0.15
Breakeven: $90.85
Implied vol: 46%
Delta: -0.065 ≈6% ITM
Gamma: 0.022
Theta: -0.061
Vega: 0.016
Open interest: 661
OI effective date: Sep 3, 2026

Model this put

Call · $92 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $7.97
Breakeven: $99.97
Implied vol: 49.5%
Delta: 0.892 ≈89% ITM
Gamma: 0.029
Theta: -0.105
Vega: 0.024
Open interest: 215
OI effective date: Sep 3, 2026

Model this call

Put · $92

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.655 UTC
Last: $0.24
Breakeven: $91.76
Implied vol: 43.4%
Delta: -0.08 ≈8% ITM
Gamma: 0.027
Theta: -0.068
Vega: 0.019
Open interest: 6.3k
OI effective date: Sep 3, 2026

Model this put

Call · $93 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: $6.70
Breakeven: $99.70
Implied vol: 46.3%
Delta: 0.872 ≈87% ITM
Gamma: 0.036
Theta: -0.11
Vega: 0.027
Open interest: 756
OI effective date: Sep 3, 2026

Model this call

Put · $93

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $0.33
Breakeven: $92.67
Implied vol: 44.2%
Delta: -0.117 ≈12% ITM
Gamma: 0.035
Theta: -0.091
Vega: 0.025
Open interest: 208
OI effective date: Sep 3, 2026

Model this put

Call · $94 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $5.89
Breakeven: $99.89
Implied vol: 48.9%
Delta: 0.818 ≈82% ITM
Gamma: 0.042
Theta: -0.145
Vega: 0.034
Open interest: 287
OI effective date: Sep 3, 2026

Model this call

Put · $94

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.693 UTC
Last: $0.46
Breakeven: $93.54
Implied vol: 44.2%
Delta: -0.159 ≈16% ITM
Gamma: 0.043
Theta: -0.112
Vega: 0.031
Open interest: 326
OI effective date: Sep 3, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $5.09
Breakeven: $100.09
Implied vol: 47.7%
Delta: 0.776 ≈78% ITM
Gamma: 0.049
Theta: -0.158
Vega: 0.038
Open interest: 593
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $0.64
Breakeven: $94.36
Implied vol: 43.4%
Delta: -0.204 ≈20% ITM
Gamma: 0.051
Theta: -0.128
Vega: 0.036
Open interest: 2.2k
OI effective date: Sep 3, 2026

Model this put

Call · $96 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.644 UTC
Last: $4.31
Breakeven: $100.31
Implied vol: 49.5%
Delta: 0.715 ≈71% ITM
Gamma: 0.054
Theta: -0.185
Vega: 0.043
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $96

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $0.88
Breakeven: $95.12
Implied vol: 44.1%
Delta: -0.265 ≈26% ITM
Gamma: 0.058
Theta: -0.151
Vega: 0.042
Open interest: 588
OI effective date: Sep 3, 2026

Model this put

Call · $97 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $3.66
Breakeven: $100.66
Implied vol: 44.9%
Delta: 0.67 ≈67% ITM
Gamma: 0.063
Theta: -0.179
Vega: 0.046
Open interest: 221
OI effective date: Sep 3, 2026

Model this call

Put · $97

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $1.16
Breakeven: $95.84
Implied vol: 43.6%
Delta: -0.326 ≈33% ITM
Gamma: 0.065
Theta: -0.163
Vega: 0.046
Open interest: 303
OI effective date: Sep 3, 2026

Model this put

Call · $98 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.815 UTC
Last: $2.85
Breakeven: $100.85
Implied vol: 45.8%
Delta: 0.601 ≈60% ITM
Gamma: 0.066
Theta: -0.193
Vega: 0.049
Open interest: 2.1k
OI effective date: Sep 3, 2026

Model this call

Put · $98

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $1.62
Breakeven: $96.38
Implied vol: 40.9%
Delta: -0.389 ≈39% ITM
Gamma: 0.074
Theta: -0.162
Vega: 0.049
Open interest: 2.5k
OI effective date: Sep 3, 2026

Model this put

Call · $99 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $2.39
Breakeven: $101.39
Implied vol: 45.4%
Delta: 0.534 ≈53% ITM
Gamma: 0.069
Theta: -0.197
Vega: 0.051
Open interest: 7.1k
OI effective date: Sep 3, 2026

Model this call

Put · $99

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.996 UTC
Last: $2.10
Breakeven: $96.90
Implied vol: 43.1%
Delta: -0.466 ≈47% ITM
Gamma: 0.072
Theta: -0.177
Vega: 0.051
Open interest: 701
OI effective date: Sep 3, 2026

Model this put

Call · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $1.99
Breakeven: $101.99
Implied vol: 44%
Delta: 0.463 ≈46% ITM
Gamma: 0.071
Theta: -0.19
Vega: 0.051
Open interest: 4.6k
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: $2.58
Breakeven: $97.42
Implied vol: 44.4%
Delta: -0.536 ≈54% ITM
Gamma: 0.07
Theta: -0.182
Vega: 0.051
Open interest: 2k
OI effective date: Sep 3, 2026

Model this put

Call · $101

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $1.56
Breakeven: $102.56
Implied vol: 44.6%
Delta: 0.396 ≈40% ITM
Gamma: 0.068
Theta: -0.186
Vega: 0.049
Open interest: 481
OI effective date: Sep 3, 2026

Model this call

Put · $101 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $3.08
Breakeven: $97.92
Implied vol: 42.6%
Delta: -0.61 ≈61% ITM
Gamma: 0.071
Theta: -0.167
Vega: 0.049
Open interest: 220
OI effective date: Sep 3, 2026

Model this put

Call · $102

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.996 UTC
Last: $1.16
Breakeven: $103.16
Implied vol: 43.5%
Delta: 0.327 ≈33% ITM
Gamma: 0.065
Theta: -0.17
Vega: 0.046
Open interest: 5.5k
OI effective date: Sep 3, 2026

Model this call

Put · $102 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $3.68
Breakeven: $98.32
Implied vol: 42.3%
Delta: -0.679 ≈68% ITM
Gamma: 0.067
Theta: -0.154
Vega: 0.046
Open interest: 115
OI effective date: Sep 3, 2026

Model this put

Call · $103

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $0.92
Breakeven: $103.92
Implied vol: 44.5%
Delta: 0.271 ≈27% ITM
Gamma: 0.059
Theta: -0.159
Vega: 0.042
Open interest: 5.6k
OI effective date: Sep 3, 2026

Model this call

Put · $103 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: $4.40
Breakeven: $98.60
Implied vol: 41.7%
Delta: -0.744 ≈74% ITM
Gamma: 0.061
Theta: -0.135
Vega: 0.041
Open interest: 153
OI effective date: Sep 3, 2026

Model this put

Call · $104

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.971 UTC
Last: $0.65
Breakeven: $104.65
Implied vol: 44.4%
Delta: 0.218 ≈22% ITM
Gamma: 0.052
Theta: -0.141
Vega: 0.038
Open interest: 3.4k
OI effective date: Sep 3, 2026

Model this call

Put · $104 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.693 UTC
Last: $5.31
Breakeven: $98.69
Implied vol: 39.9%
Delta: -0.809 ≈81% ITM
Gamma: 0.054
Theta: -0.107
Vega: 0.035
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $105

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.766 UTC
Last: $0.50
Breakeven: $105.50
Implied vol: 46.5%
Delta: 0.183 ≈18% ITM
Gamma: 0.045
Theta: -0.133
Vega: 0.034
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $6.17
Breakeven: $98.83
Implied vol: 44.9%
Delta: -0.826 ≈83% ITM
Gamma: 0.045
Theta: -0.114
Vega: 0.033
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $106

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $0.39
Breakeven: $106.39
Implied vol: 43.4%
Delta: 0.127 ≈13% ITM
Gamma: 0.038
Theta: -0.097
Vega: 0.026
Open interest: 5.2k
OI effective date: Sep 3, 2026

Model this call

Put · $106 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.861 UTC
Last: $7.23
Breakeven: $98.77
Implied vol: 44.6%
Delta: -0.866 ≈87% ITM
Gamma: 0.038
Theta: -0.093
Vega: 0.027
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $107

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $0.27
Breakeven: $107.27
Implied vol: 46.5%
Delta: 0.111 ≈11% ITM
Gamma: 0.032
Theta: -0.094
Vega: 0.024
Open interest: 3.5k
OI effective date: Sep 3, 2026

Model this call

Put · $107 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.861 UTC
Last: $8.37
Breakeven: $98.63
Implied vol: 43.8%
Delta: -0.903 ≈90% ITM
Gamma: 0.031
Theta: -0.07
Vega: 0.022
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $108

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.857 UTC
Last: $0.17
Breakeven: $108.17
Implied vol: 49.2%
Delta: 0.097 ≈10% ITM
Gamma: 0.028
Theta: -0.091
Vega: 0.022
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $108 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.148 UTC
Last: $12.50
Breakeven: $95.50
Implied vol: 36.8%
Delta: -0.96 ≈96% ITM
Gamma: 0.018
Theta: -0.023
Vega: 0.011
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $109

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: $0.13
Breakeven: $109.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $109 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $14.34
Breakeven: $94.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.862 UTC
Last: $0.14
Breakeven: $110.14
Implied vol: 45.2%
Delta: 0.042 ≈4% ITM
Gamma: 0.015
Theta: -0.043
Vega: 0.011
Open interest: 719
OI effective date: Sep 3, 2026

Model this call

Put · $110 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:57.696 UTC
Last: $15.35
Breakeven: $94.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 3, 2026

Model this put

Call · $111

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: $0.08
Breakeven: $111.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $111 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:53.224 UTC
Last: $10.35
Breakeven: $100.65
Implied vol: 43.6%
Delta: -0.975 ≈98% ITM
Gamma: 0.011
Theta: -0.016
Vega: 0.007
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $112

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: $0.06
Breakeven: $112.06
Implied vol: 54.2%
Delta: 0.045 ≈5% ITM
Gamma: 0.014
Theta: -0.055
Vega: 0.012
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $112 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:58.061 UTC
Last: $10.70
Breakeven: $101.30
Implied vol: 67.9%
Delta: -0.909 ≈91% ITM
Gamma: 0.019
Theta: -0.108
Vega: 0.021
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $113

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: $0.05
Breakeven: $113.05
Implied vol: 51.9%
Delta: 0.028 ≈3% ITM
Gamma: 0.01
Theta: -0.036
Vega: 0.008
Open interest: 88
OI effective date: Sep 3, 2026

Model this call

Put · $113 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.143 UTC
Last: $11.48
Breakeven: $101.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $114

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: $0.11
Breakeven: $114.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this call

Put · $114 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.987 UTC
Last: —
Breakeven: —
Implied vol: 60.8%
Delta: -0.958 ≈96% ITM
Gamma: 0.012
Theta: -0.047
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.019 UTC
Last: $0.05
Breakeven: $115.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.606 UTC
Last: $13.20
Breakeven: $101.80
Implied vol: 74.7%
Delta: -0.931 ≈93% ITM
Gamma: 0.014
Theta: -0.094
Vega: 0.017
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $116

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: $0.12
Breakeven: $116.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $116 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:57.695 UTC
Last: $13.13
Breakeven: $102.87
Implied vol: 69.2%
Delta: -0.956 ≈96% ITM
Gamma: 0.011
Theta: -0.057
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $117

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $0.02
Breakeven: $117.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $117 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: —
Breakeven: —
Implied vol: 70%
Delta: -0.962 ≈96% ITM
Gamma: 0.009
Theta: -0.05
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $118

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.03
Breakeven: $118.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $118 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.849 UTC
Last: —
Breakeven: —
Implied vol: 75.4%
Delta: -0.959 ≈96% ITM
Gamma: 0.009
Theta: -0.059
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $119

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $0.42
Breakeven: $119.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $119 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.679 UTC
Last: —
Breakeven: —
Implied vol: 78.4%
Delta: -0.96 ≈96% ITM
Gamma: 0.009
Theta: -0.06
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.649 UTC
Last: $0.02
Breakeven: $120.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: —
Breakeven: —
Implied vol: 83.5%
Delta: -0.957 ≈96% ITM
Gamma: 0.009
Theta: -0.07
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $121

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.12
Breakeven: $121.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $121 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: —
Breakeven: —
Implied vol: 81.7%
Delta: -0.967 ≈97% ITM
Gamma: 0.007
Theta: -0.053
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $122

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.699 UTC
Last: $0.23
Breakeven: $122.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $122 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.652 UTC
Last: —
Breakeven: —
Implied vol: 89.4%
Delta: -0.959 ≈96% ITM
Gamma: 0.008
Theta: -0.072
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $123

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.734 UTC
Last: $0.24
Breakeven: $123.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $123 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: 76.9%
Delta: -0.983 ≈98% ITM
Gamma: 0.004
Theta: -0.023
Vega: 0.005
Open interest: —
OI effective date: —

Model this put

Call · $124

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.545 UTC
Last: $0.22
Breakeven: $124.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $124 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.654 UTC
Last: —
Breakeven: —
Implied vol: 95.2%
Delta: -0.961 ≈96% ITM
Gamma: 0.007
Theta: -0.074
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.839 UTC
Last: $0.19
Breakeven: $125.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $125 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: $26.30
Breakeven: $98.70
Implied vol: 95.5%
Delta: -0.965 ≈97% ITM
Gamma: 0.006
Theta: -0.066
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: $0.27
Breakeven: $130.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.626 UTC
Last: $0.15
Breakeven: $135.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $135 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: $31.81
Breakeven: $103.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.546 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: $36.79
Breakeven: $103.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.996 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.643 UTC
Last: $0.01
Breakeven: $150.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

GDX · VanEck Gold Miners ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain