GDXJ Options Chain — VanEck Junior Gold Miners ETF

Calls		Puts
42	38	—	—	$58.70	$59.75	$59.28	$0.01	$0.00	$0.01	—	—	3	—
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.424 UTC Last $59.28 Breakeven $129.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:47:02.506 UTC Last $0.01 Breakeven $69.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	38	—	—	$52.80	$54.80	$54.30	$0.10	$0.00	$0.03	—	—	40	64
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.933 UTC Last $54.30 Breakeven $129.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.562 UTC Last $0.10 Breakeven $74.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$48.75	$50.30	$54.82	$0.05	$0.00	$0.34	—	—	1	30
Call · $80 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:29.749 UTC Last $54.82 Breakeven $134.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$43.00	$45.35	—	$0.05	$0.00	$0.95	—	—	1	6
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.670 UTC Last $0.05 Breakeven $84.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$37.80	$40.45	—	$0.02	$0.00	$0.73	—	—	7	13
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $0.02 Breakeven $89.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$36.30	$40.00	—	—	$0.00	$0.93	—	—	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.433 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	96	—	—	$35.95	$38.90	$9.19	—	$0.00	$0.73	—	—	—	—
Call · $92 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $9.19 Breakeven $101.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	96	—	—	$35.45	$38.40	$8.88	—	$0.00	$0.73	—	—	—	—
Call · $92.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $8.88 Breakeven $101.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $92.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	76	—	—	$35.00	$37.55	$7.78	—	$0.00	$0.73	—	—	—	—
Call · $93 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $7.78 Breakeven $100.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	8	—	—	$34.50	$37.35	$8.33	—	$0.00	$0.93	—	—	—	—
Call · $93.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $8.33 Breakeven $101.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $93.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	10	—	—	$34.00	$36.80	$8.06	$1.42	$0.00	$0.73	—	—	1	9
Call · $94 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $8.06 Breakeven $102.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $1.42 Breakeven $92.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1	10	—	—	$33.50	$35.95	$7.69	—	$0.00	$0.75	—	—	—	—
Call · $94.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $7.69 Breakeven $102.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $94.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	82	—	—	$32.95	$35.80	$7.46	$0.02	$0.00	$0.75	—	—	11	14
Call · $95 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $7.46 Breakeven $102.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $0.02 Breakeven $94.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
23	74	—	—	$32.50	$35.30	$7.20	—	$0.00	$0.75	—	—	—	—
Call · $95.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.433 UTC Last $7.20 Breakeven $102.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $95.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$31.95	$34.45	$35.70	—	$0.00	$0.93	—	—	—	—
Call · $96 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.730 UTC Last $35.70 Breakeven $131.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$31.50	$34.25	$9.73	—	$0.00	$0.93	—	—	—	—
Call · $96.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.436 UTC Last $9.73 Breakeven $106.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.515 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$31.00	$33.75	$9.43	—	$0.00	$0.94	—	—	—	—
Call · $97 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $9.43 Breakeven $106.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.641 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.50	$33.25	—	—	$0.00	$0.74	—	—	—	—
Call · $97.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	7	—	—	$30.00	$32.80	$19.14	$4.96	$0.00	$0.74	—	—	5	5
Call · $98 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $19.14 Breakeven $117.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $4.96 Breakeven $93.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$29.50	$32.45	$31.15	—	$0.00	$0.74	—	—	—	—
Call · $98.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $31.15 Breakeven $129.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $98.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	—	—	$29.00	$31.40	$8.19	—	$0.00	$0.74	—	—	—	—
Call · $99 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $8.19 Breakeven $107.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.521 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	14	—	—	$28.55	$30.90	$7.98	$0.46	$0.00	$0.74	—	—	1	3
Call · $99.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $7.98 Breakeven $107.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $99.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.506 UTC Last $0.46 Breakeven $99.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	18	—	—	$28.05	$30.80	$7.72	$0.03	$0.00	$0.74	—	—	4	92
Call · $100 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $7.72 Breakeven $107.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.084 UTC Last $0.03 Breakeven $99.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$27.35	$30.35	$7.52	—	$0.00	$0.75	—	—	—	—
Call · $100.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $7.52 Breakeven $108.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $100.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$27.00	$29.85	$7.25	$0.86	$0.00	$0.10	—	—	12	13
Call · $101 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $7.25 Breakeven $108.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $0.86 Breakeven $100.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
1	4	—	—	$26.50	$29.35	$7.00	$1.00	$0.00	$0.10	—	—	12	12
Call · $101.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.436 UTC Last $7.00 Breakeven $108.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $101.5 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.639 UTC Last $1.00 Breakeven $100.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
1	4	91.2%	0.981	$25.85	$28.55	$24.83	$1.35	$0.00	$0.95	—	—	1	3
Call · $102 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $24.83 Breakeven $126.83 Implied vol 91.2% Delta 0.981 ≈98% ITM Gamma 0.003 Theta -0.068 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.506 UTC Last $1.35 Breakeven $100.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	2	—	—	$25.50	$28.45	$15.18	$0.05	$0.00	$0.96	—	—	1	30
Call · $102.5 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $15.18 Breakeven $117.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $102.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.550 UTC Last $0.05 Breakeven $102.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
3	2	80.3%	0.988	$24.85	$27.45	$14.83	$1.17	$0.00	$1.35	—	—	15	15
Call · $103 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:58.730 UTC Last $14.83 Breakeven $117.83 Implied vol 80.3% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.045 Vega 0.005 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $1.17 Breakeven $101.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$23.50	$26.35	$25.32	$0.34	$0.00	$0.39	—	—	1	2
Call · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.729 UTC Last $25.32 Breakeven $129.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.604 UTC Last $0.34 Breakeven $103.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
46	1	88.9%	0.969	$23.05	$25.50	$28.25	$0.24	$0.00	$1.15	—	—	1	26
Call · $105 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.731 UTC Last $28.25 Breakeven $133.25 Implied vol 88.9% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.095 Vega 0.012 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.561 UTC Last $0.24 Breakeven $104.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
5	1	97.5%	0.95	$22.05	$24.85	$29.02	$0.10	$0.00	$1.15	—	—	1	42
Call · $106 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $29.02 Breakeven $135.02 Implied vol 97.5% Delta 0.95 ≈95% ITM Gamma 0.006 Theta -0.149 Vega 0.017 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $106 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:51.600 UTC Last $0.10 Breakeven $105.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
4	1	93.7%	0.948	$21.05	$23.85	$13.95	$0.35	$0.00	$0.95	—	—	70	108
Call · $107 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $13.95 Breakeven $120.95 Implied vol 93.7% Delta 0.948 ≈95% ITM Gamma 0.007 Theta -0.148 Vega 0.018 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $0.35 Breakeven $106.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this put
17	10	—	—	$19.40	$22.45	$16.99	$0.33	$0.00	$0.77	—	—	35	39
Call · $108 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $16.99 Breakeven $124.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:45.966 UTC Last $0.33 Breakeven $107.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
1	2	76.9%	0.961	$19.05	$21.55	$12.85	$0.20	$0.00	$0.75	—	—	11	21
Call · $109 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $12.85 Breakeven $121.85 Implied vol 76.9% Delta 0.961 ≈96% ITM Gamma 0.007 Theta -0.099 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $109 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.639 UTC Last $0.20 Breakeven $108.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
20	10	73.4%	0.96	$18.05	$20.55	$21.82	$0.20	$0.00	$0.75	—	—	2	17
Call · $110 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.731 UTC Last $21.82 Breakeven $131.82 Implied vol 73.4% Delta 0.96 ≈96% ITM Gamma 0.007 Theta -0.098 Vega 0.014 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.505 UTC Last $0.20 Breakeven $109.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
2	1	55.9%	0.984	$16.35	$19.95	$22.19	$0.24	$0.00	$0.79	—	—	2	26
Call · $111 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $22.19 Breakeven $133.19 Implied vol 55.9% Delta 0.984 ≈98% ITM Gamma 0.004 Theta -0.042 Vega 0.007 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.068 UTC Last $0.24 Breakeven $110.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
1	1	80.3%	0.93	$16.60	$19.45	$21.66	$0.30	$0.00	$0.95	—	—	6	15
Call · $111.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $21.66 Breakeven $133.16 Implied vol 80.3% Delta 0.93 ≈93% ITM Gamma 0.01 Theta -0.159 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $111.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.660 UTC Last $0.30 Breakeven $111.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
29	6	78.4%	0.929	$16.10	$18.95	$21.31	$0.20	$0.00	$0.76	—	—	6	37
Call · $112 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.435 UTC Last $21.31 Breakeven $133.31 Implied vol 78.4% Delta 0.929 ≈93% ITM Gamma 0.011 Theta -0.158 Vega 0.023 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.084 UTC Last $0.20 Breakeven $111.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
—	—	59.7%	0.962	$15.00	$17.50	—	$0.32	$0.00	$0.75	—	—	4	14
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.435 UTC Last — Breakeven — Implied vol 59.7% Delta 0.962 ≈96% ITM Gamma 0.008 Theta -0.078 Vega 0.014 Open interest — OI effective date — Model this call Put · $113 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:57.084 UTC Last $0.32 Breakeven $112.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
21	2	70.7%	0.922	$14.15	$16.90	$13.69	$0.54	$0.00	$1.22	—	—	4	19
Call · $114 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $13.69 Breakeven $127.69 Implied vol 70.7% Delta 0.922 ≈92% ITM Gamma 0.013 Theta -0.152 Vega 0.024 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.072 UTC Last $0.54 Breakeven $113.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
42	13	68.8%	0.912	$13.65	$15.50	$13.50	$0.15	$0.09	$0.24	-0.044	54%	4	440
Call · $115 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:53.589 UTC Last $13.50 Breakeven $128.50 Implied vol 68.8% Delta 0.912 ≈91% ITM Gamma 0.014 Theta -0.161 Vega 0.026 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.15 Breakeven $114.85 Implied vol 54% Delta -0.044 ≈4% ITM Gamma 0.01 Theta -0.069 Vega 0.015 Open interest 440 OI effective date Sep 3, 2026 Model this put
21	10	55.4%	0.939	$12.20	$14.50	$19.72	$0.82	$0.00	$1.20	—	—	1	7
Call · $116 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:56.934 UTC Last $19.72 Breakeven $135.72 Implied vol 55.4% Delta 0.939 ≈94% ITM Gamma 0.013 Theta -0.104 Vega 0.02 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $0.82 Breakeven $115.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
39	1	55.2%	0.923	$11.55	$13.30	$12.17	$0.26	$0.00	$0.89	—	—	2	50
Call · $117 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.507 UTC Last $12.17 Breakeven $129.17 Implied vol 55.2% Delta 0.923 ≈92% ITM Gamma 0.016 Theta -0.12 Vega 0.024 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.966 UTC Last $0.26 Breakeven $116.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
930	1.1k	53.5%	0.911	$10.30	$12.65	$14.17	$0.44	$0.10	$0.43	-0.072	49%	2	32
Call · $118 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.524 UTC Last $14.17 Breakeven $132.17 Implied vol 53.5% Delta 0.911 ≈91% ITM Gamma 0.018 Theta -0.129 Vega 0.027 Open interest 930 OI effective date Sep 3, 2026 Model this call Put · $118 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.44 Breakeven $117.56 Implied vol 49% Delta -0.072 ≈7% ITM Gamma 0.017 Theta -0.092 Vega 0.023 Open interest 32 OI effective date Sep 3, 2026 Model this put
6	3	48.8%	0.909	$9.20	$11.70	$8.45	$0.44	$0.27	$0.59	-0.103	51.6%	2	30
Call · $119 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.507 UTC Last $8.45 Breakeven $127.45 Implied vol 48.8% Delta 0.909 ≈91% ITM Gamma 0.02 Theta -0.121 Vega 0.027 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $119 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.681 UTC Last $0.44 Breakeven $118.56 Implied vol 51.6% Delta -0.103 ≈10% ITM Gamma 0.021 Theta -0.126 Vega 0.03 Open interest 30 OI effective date Sep 3, 2026 Model this put
292	1	45.8%	0.899	$8.65	$10.30	$9.70	$0.43	$0.34	$0.57	-0.114	48.5%	35	1k
Call · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.821 UTC Last $9.70 Breakeven $129.70 Implied vol 45.8% Delta 0.899 ≈90% ITM Gamma 0.023 Theta -0.123 Vega 0.029 Open interest 292 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.772 UTC Last $0.43 Breakeven $119.57 Implied vol 48.5% Delta -0.114 ≈11% ITM Gamma 0.024 Theta -0.127 Vega 0.032 Open interest 1k OI effective date Sep 3, 2026 Model this put
35	10	46.5%	0.868	$7.80	$9.45	$11.35	$0.57	$0.49	$0.77	-0.146	49.4%	4	7
Call · $121 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.521 UTC Last $11.35 Breakeven $132.35 Implied vol 46.5% Delta 0.868 ≈87% ITM Gamma 0.028 Theta -0.147 Vega 0.035 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $121 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.57 Breakeven $120.43 Implied vol 49.4% Delta -0.146 ≈15% ITM Gamma 0.028 Theta -0.154 Vega 0.038 Open interest 7 OI effective date Sep 3, 2026 Model this put
10	11	58.5%	0.786	$7.60	$9.05	$7.75	$0.70	$0.32	$1.40	-0.183	50.6%	179	58
Call · $122 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.556 UTC Last $7.75 Breakeven $129.75 Implied vol 58.5% Delta 0.786 ≈79% ITM Gamma 0.03 Theta -0.244 Vega 0.048 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $122 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $0.70 Breakeven $121.30 Implied vol 50.6% Delta -0.183 ≈18% ITM Gamma 0.032 Theta -0.183 Vega 0.044 Open interest 58 OI effective date Sep 3, 2026 Model this put
559	10	55%	0.765	$5.70	$9.10	$7.30	$0.84	$0.72	$1.15	-0.205	47.6%	364	506
Call · $123 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $7.30 Breakeven $130.30 Implied vol 55% Delta 0.765 ≈76% ITM Gamma 0.034 Theta -0.242 Vega 0.051 Open interest 559 OI effective date Sep 3, 2026 Model this call Put · $123 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.560 UTC Last $0.84 Breakeven $122.16 Implied vol 47.6% Delta -0.205 ≈20% ITM Gamma 0.036 Theta -0.184 Vega 0.047 Open interest 506 OI effective date Sep 3, 2026 Model this put
505	7	49.9%	0.746	$6.00	$6.80	$6.29	$1.00	$0.87	$1.29	-0.237	45.7%	210	52
Call · $124 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.568 UTC Last $6.29 Breakeven $130.29 Implied vol 49.9% Delta 0.746 ≈75% ITM Gamma 0.039 Theta -0.229 Vega 0.053 Open interest 505 OI effective date Sep 3, 2026 Model this call Put · $124 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $1.00 Breakeven $123.00 Implied vol 45.7% Delta -0.237 ≈24% ITM Gamma 0.041 Theta -0.191 Vega 0.051 Open interest 52 OI effective date Sep 3, 2026 Model this put
47	2	56%	0.687	$5.30	$6.80	$7.74	$1.29	$0.99	$1.69	-0.28	45.4%	162	434
Call · $125 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $7.74 Breakeven $132.74 Implied vol 56% Delta 0.687 ≈69% ITM Gamma 0.038 Theta -0.282 Vega 0.059 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $1.29 Breakeven $123.71 Implied vol 45.4% Delta -0.28 ≈28% ITM Gamma 0.045 Theta -0.207 Vega 0.056 Open interest 434 OI effective date Sep 3, 2026 Model this put
19	1	50.9%	0.658	$3.60	$6.60	$5.49	$1.63	$1.40	$2.15	-0.333	47.3%	46	13
Call · $126 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.700 UTC Last $5.49 Breakeven $131.49 Implied vol 50.9% Delta 0.658 ≈66% ITM Gamma 0.044 Theta -0.266 Vega 0.061 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $126 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.63 Breakeven $124.37 Implied vol 47.3% Delta -0.333 ≈33% ITM Gamma 0.047 Theta -0.232 Vega 0.06 Open interest 13 OI effective date Sep 3, 2026 Model this put
13	10	47.1%	0.619	$3.85	$4.65	$4.27	$2.01	$1.89	$2.56	-0.384	48.4%	5	10
Call · $127 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $4.27 Breakeven $131.27 Implied vol 47.1% Delta 0.619 ≈62% ITM Gamma 0.049 Theta -0.255 Vega 0.063 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.559 UTC Last $2.01 Breakeven $124.99 Implied vol 48.4% Delta -0.384 ≈38% ITM Gamma 0.048 Theta -0.25 Vega 0.063 Open interest 10 OI effective date Sep 3, 2026 Model this put
13	1	49.2%	0.567	$2.88	$4.75	$3.09	$2.53	$1.74	$3.05	-0.429	44.4%	11	15
Call · $128 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $3.09 Breakeven $131.09 Implied vol 49.2% Delta 0.567 ≈57% ITM Gamma 0.048 Theta -0.274 Vega 0.065 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.611 UTC Last $2.53 Breakeven $125.47 Implied vol 44.4% Delta -0.429 ≈43% ITM Gamma 0.054 Theta -0.234 Vega 0.065 Open interest 15 OI effective date Sep 3, 2026 Model this put
12	3	52.8%	0.518	$2.57	$4.50	$3.15	$2.90	$2.70	$3.20	-0.483	45.5%	17	10
Call · $129 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $3.15 Breakeven $132.15 Implied vol 52.8% Delta 0.518 ≈52% ITM Gamma 0.046 Theta -0.296 Vega 0.066 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $129 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $2.90 Breakeven $126.10 Implied vol 45.5% Delta -0.483 ≈48% ITM Gamma 0.053 Theta -0.244 Vega 0.066 Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $129.03
17	9	50%	0.47	$2.07	$3.70	$2.71	$3.50	$3.20	$4.05	-0.533	47.7%	19	16
Call · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.795 UTC Last $2.71 Breakeven $132.71 Implied vol 50% Delta 0.47 ≈47% ITM Gamma 0.048 Theta -0.28 Vega 0.066 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.681 UTC Last $3.50 Breakeven $126.50 Implied vol 47.7% Delta -0.533 ≈53% ITM Gamma 0.05 Theta -0.254 Vega 0.066 Open interest 16 OI effective date Sep 3, 2026 Model this put
20	12	44%	0.409	$1.37	$2.78	$2.17	$4.42	$3.45	$4.50	-0.591	44.1%	3	8
Call · $131 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $2.17 Breakeven $133.17 Implied vol 44% Delta 0.409 ≈41% ITM Gamma 0.053 Theta -0.241 Vega 0.064 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $131 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $4.42 Breakeven $126.58 Implied vol 44.1% Delta -0.591 ≈59% ITM Gamma 0.053 Theta -0.228 Vega 0.064 Open interest 8 OI effective date Sep 3, 2026 Model this put
22	186	45.7%	0.364	$1.58	$2.06	$1.93	$4.65	$3.45	$5.15	-0.662	39%	1	2
Call · $132 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.849 UTC Last $1.93 Breakeven $133.93 Implied vol 45.7% Delta 0.364 ≈36% ITM Gamma 0.05 Theta -0.241 Vega 0.062 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $132 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $4.65 Breakeven $127.35 Implied vol 39% Delta -0.662 ≈66% ITM Gamma 0.057 Theta -0.188 Vega 0.061 Open interest 2 OI effective date Sep 3, 2026 Model this put
48	58	47.1%	0.322	$1.36	$1.81	$1.58	$5.30	$3.95	$5.70	-0.734	35.7%	32	16
Call · $133 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $1.58 Breakeven $134.58 Implied vol 47.1% Delta 0.322 ≈32% ITM Gamma 0.046 Theta -0.237 Vega 0.059 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $133 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.611 UTC Last $5.30 Breakeven $127.70 Implied vol 35.7% Delta -0.734 ≈73% ITM Gamma 0.056 Theta -0.152 Vega 0.054 Open interest 16 OI effective date Sep 3, 2026 Model this put
1.2k	5	46.5%	0.276	$1.08	$1.46	$1.27	$6.10	$5.75	$7.10	-0.703	51.2%	208	14
Call · $134 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.846 UTC Last $1.27 Breakeven $135.27 Implied vol 46.5% Delta 0.276 ≈28% ITM Gamma 0.044 Theta -0.218 Vega 0.055 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $134 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $6.10 Breakeven $127.90 Implied vol 51.2% Delta -0.703 ≈70% ITM Gamma 0.041 Theta -0.235 Vega 0.057 Open interest 14 OI effective date Sep 3, 2026 Model this put
608	15	43.2%	0.218	$0.54	$1.20	$1.11	$6.80	$6.55	$7.30	-0.764	46.5%	1	2
Call · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.574 UTC Last $1.11 Breakeven $136.11 Implied vol 43.2% Delta 0.218 ≈22% ITM Gamma 0.041 Theta -0.178 Vega 0.049 Open interest 608 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $6.80 Breakeven $128.20 Implied vol 46.5% Delta -0.764 ≈76% ITM Gamma 0.04 Theta -0.187 Vega 0.051 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	47%	0.202	$0.77	$0.94	$1.05	$7.30	$6.65	$7.95	-0.863	36.4%	1	6
Call · $136 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.614 UTC Last $1.05 Breakeven $137.05 Implied vol 47% Delta 0.202 ≈20% ITM Gamma 0.036 Theta -0.185 Vega 0.047 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $136 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.492 UTC Last $7.30 Breakeven $128.70 Implied vol 36.4% Delta -0.863 ≈86% ITM Gamma 0.037 Theta -0.098 Vega 0.036 Open interest 6 OI effective date Sep 3, 2026 Model this put
302	345	49.3%	0.182	$0.35	$1.22	$0.67	$7.90	$7.45	$8.80	-0.909	34.2%	1	1
Call · $137 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $0.67 Breakeven $137.67 Implied vol 49.3% Delta 0.182 ≈18% ITM Gamma 0.032 Theta -0.182 Vega 0.044 Open interest 302 OI effective date Sep 3, 2026 Model this call Put · $137 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $7.90 Breakeven $129.10 Implied vol 34.2% Delta -0.909 ≈91% ITM Gamma 0.029 Theta -0.065 Vega 0.027 Open interest 1 OI effective date Sep 3, 2026 Model this put
21	8	47.7%	0.145	$0.48	$0.66	$0.69	$9.15	$8.25	$10.60	-0.86	46.8%	6	—
Call · $138 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.475 UTC Last $0.69 Breakeven $138.69 Implied vol 47.7% Delta 0.145 ≈14% ITM Gamma 0.029 Theta -0.151 Vega 0.038 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $138 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $9.15 Breakeven $128.85 Implied vol 46.8% Delta -0.86 ≈86% ITM Gamma 0.029 Theta -0.132 Vega 0.037 Open interest — OI effective date — Model this put
25	5	47%	0.116	$0.34	$0.52	$0.50	$10.06	$9.40	$10.75	-0.931	38.2%	6	—
Call · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.50 Breakeven $139.50 Implied vol 47% Delta 0.116 ≈12% ITM Gamma 0.025 Theta -0.128 Vega 0.032 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $139 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $10.06 Breakeven $128.94 Implied vol 38.2% Delta -0.931 ≈93% ITM Gamma 0.021 Theta -0.057 Vega 0.022 Open interest — OI effective date — Model this put
99	30	50.5%	0.112	$0.29	$0.59	$0.40	—	$10.25	$11.90	-0.935	41%	—	—
Call · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $0.40 Breakeven $140.40 Implied vol 50.5% Delta 0.112 ≈11% ITM Gamma 0.023 Theta -0.134 Vega 0.031 Open interest 99 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.518 UTC Last — Breakeven — Implied vol 41% Delta -0.935 ≈94% ITM Gamma 0.019 Theta -0.059 Vega 0.021 Open interest — OI effective date — Model this put
9	17	53.7%	0.106	$0.22	$0.66	$0.28	—	$11.15	$12.45	—	—	—	—
Call · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.28 Breakeven $141.28 Implied vol 53.7% Delta 0.106 ≈11% ITM Gamma 0.021 Theta -0.137 Vega 0.03 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	2	—	—	$0.00	$1.35	$0.46	—	$11.95	$13.75	—	—	—	—
Call · $142 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.553 UTC Last $0.46 Breakeven $142.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.506 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
56	1	—	—	$0.00	$0.65	$0.49	$12.50	$13.40	$14.70	-0.949	47.8%	4	4
Call · $143 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.512 UTC Last $0.49 Breakeven $143.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.666 UTC Last $12.50 Breakeven $130.50 Implied vol 47.8% Delta -0.949 ≈95% ITM Gamma 0.013 Theta -0.056 Vega 0.017 Open interest 4 OI effective date Sep 3, 2026 Model this put
27	28	—	—	$0.00	$0.95	$0.73	—	$13.80	$15.80	—	—	—	—
Call · $144 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $0.73 Breakeven $144.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
110	72	—	—	$0.00	$0.29	$0.34	—	$14.10	$16.95	—	—	—	—
Call · $145 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:25.058 UTC Last $0.34 Breakeven $145.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.435 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.15	$0.43	—	$15.75	$18.20	-0.971	49.9%	—	—
Call · $146 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.509 UTC Last $0.43 Breakeven $146.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.435 UTC Last — Breakeven — Implied vol 49.9% Delta -0.971 ≈97% ITM Gamma 0.008 Theta -0.032 Vega 0.011 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.98	$0.38	—	$16.75	$19.40	-0.952	59.6%	—	—
Call · $147 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.563 UTC Last $0.38 Breakeven $147.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.435 UTC Last — Breakeven — Implied vol 59.6% Delta -0.952 ≈95% ITM Gamma 0.01 Theta -0.069 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—	—	$17.65	$20.15	-0.992	43.5%	—	—
Call · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.523 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.619 UTC Last — Breakeven — Implied vol 43.5% Delta -0.992 ≈99% ITM Gamma 0.003 Theta 0.002 Vega 0.004 Open interest — OI effective date — Model this put
137	20	—	—	$0.00	$0.48	$0.29	—	$18.40	$20.75	—	—	—	—
Call · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $0.29 Breakeven $149.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
145	19	—	—	$0.00	$0.76	$0.26	—	$19.65	$21.75	—	—	—	—
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.26 Breakeven $150.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$1.15	$0.23	—	$20.65	$22.45	—	—	—	—
Call · $151 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.592 UTC Last $0.23 Breakeven $151.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.28	—	—	$21.60	$24.25	-0.986	57%	—	—
Call · $152 Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.437 UTC Last — Breakeven — Implied vol 57% Delta -0.986 ≈99% ITM Gamma 0.004 Theta -0.013 Vega 0.006 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.94	—	—	$22.30	$24.05	—	—	—	—
Call · $152.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.73	—	—	$22.50	$25.10	—	—	—	—
Call · $153 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$23.65	$26.25	-0.981	64.9%	—	—
Call · $154 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.436 UTC Last — Breakeven — Implied vol 64.9% Delta -0.981 ≈98% ITM Gamma 0.004 Theta -0.026 Vega 0.008 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.95	$1.10	—	$24.20	$26.40	—	—	—	—
Call · $155 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $1.10 Breakeven $156.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.34	—	—	$25.25	$28.75	-0.973	74.7%	—	—
Call · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol 74.7% Delta -0.973 ≈97% ITM Gamma 0.005 Theta -0.049 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—	—	$26.00	$30.00	-0.974	76.8%	—	—
Call · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.897 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.660 UTC Last — Breakeven — Implied vol 76.8% Delta -0.974 ≈97% ITM Gamma 0.005 Theta -0.05 Vega 0.01 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.93	—	—	$27.10	$30.25	-0.95	90.9%	—	—
Call · $157.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol 90.9% Delta -0.95 ≈95% ITM Gamma 0.007 Theta -0.114 Vega 0.017 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.92	—	—	$27.40	$29.60	—	—	—	—
Call · $158 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.12	—	—	$28.40	$31.75	-0.964	87.6%	—	—
Call · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.661 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol 87.6% Delta -0.964 ≈96% ITM Gamma 0.006 Theta -0.08 Vega 0.013 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$29.60	$32.80	—	—	—	—
Call · $160 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $70 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.424 UTC
Last: $59.28
Breakeven: $129.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:47:02.506 UTC
Last: $0.01
Breakeven: $69.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.933 UTC
Last: $54.30
Breakeven: $129.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.562 UTC
Last: $0.10
Breakeven: $74.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:29.749 UTC
Last: $54.82
Breakeven: $134.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $0.05
Breakeven: $79.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.670 UTC
Last: $0.05
Breakeven: $84.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $0.02
Breakeven: $89.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $91

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $92 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $9.19
Breakeven: $101.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $92

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $92.5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $8.88
Breakeven: $101.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $92.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $93 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $7.78
Breakeven: $100.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $93

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.653 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $93.5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $8.33
Breakeven: $101.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $93.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.580 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $94 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $8.06
Breakeven: $102.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $94

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $1.42
Breakeven: $92.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $94.5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $7.69
Breakeven: $102.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $94.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.984 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: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $7.46
Breakeven: $102.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: $0.02
Breakeven: $94.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $95.5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.433 UTC
Last: $7.20
Breakeven: $102.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $95.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $96 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.730 UTC
Last: $35.70
Breakeven: $131.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $96

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.558 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $96.5 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.436 UTC
Last: $9.73
Breakeven: $106.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $96.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.515 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $97 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $9.43
Breakeven: $106.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $97

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.641 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $97.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $97.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $98 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $19.14
Breakeven: $117.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $98

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $4.96
Breakeven: $93.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $98.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $31.15
Breakeven: $129.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $98.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.643 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $99 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $8.19
Breakeven: $107.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $99

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.521 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $99.5 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $7.98
Breakeven: $107.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $99.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: $0.46
Breakeven: $99.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $7.72
Breakeven: $107.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:57.084 UTC
Last: $0.03
Breakeven: $99.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 3, 2026

Model this put

Call · $100.5 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $7.52
Breakeven: $108.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $100.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $101 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $7.25
Breakeven: $108.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $101

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $0.86
Breakeven: $100.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $101.5 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.436 UTC
Last: $7.00
Breakeven: $108.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $101.5

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.639 UTC
Last: $1.00
Breakeven: $100.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $102 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $24.83
Breakeven: $126.83
Implied vol: 91.2%
Delta: 0.981 ≈98% ITM
Gamma: 0.003
Theta: -0.068
Vega: 0.008
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $102

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: $1.35
Breakeven: $100.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $102.5 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $15.18
Breakeven: $117.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $102.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.550 UTC
Last: $0.05
Breakeven: $102.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $103 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:58.730 UTC
Last: $14.83
Breakeven: $117.83
Implied vol: 80.3%
Delta: 0.988 ≈99% ITM
Gamma: 0.002
Theta: -0.045
Vega: 0.005
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $103

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: $1.17
Breakeven: $101.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.729 UTC
Last: $25.32
Breakeven: $129.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $104

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.604 UTC
Last: $0.34
Breakeven: $103.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: $28.25
Breakeven: $133.25
Implied vol: 88.9%
Delta: 0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.095
Vega: 0.012
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.561 UTC
Last: $0.24
Breakeven: $104.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $106 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $29.02
Breakeven: $135.02
Implied vol: 97.5%
Delta: 0.95 ≈95% ITM
Gamma: 0.006
Theta: -0.149
Vega: 0.017
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $106

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:51.600 UTC
Last: $0.10
Breakeven: $105.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $107 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $13.95
Breakeven: $120.95
Implied vol: 93.7%
Delta: 0.948 ≈95% ITM
Gamma: 0.007
Theta: -0.148
Vega: 0.018
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $107

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: $0.35
Breakeven: $106.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 108
OI effective date: Sep 3, 2026

Model this put

Call · $108 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $16.99
Breakeven: $124.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $108

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:45.966 UTC
Last: $0.33
Breakeven: $107.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this put

Call · $109 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $12.85
Breakeven: $121.85
Implied vol: 76.9%
Delta: 0.961 ≈96% ITM
Gamma: 0.007
Theta: -0.099
Vega: 0.014
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $109

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.639 UTC
Last: $0.20
Breakeven: $108.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: $21.82
Breakeven: $131.82
Implied vol: 73.4%
Delta: 0.96 ≈96% ITM
Gamma: 0.007
Theta: -0.098
Vega: 0.014
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.505 UTC
Last: $0.20
Breakeven: $109.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $111 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $22.19
Breakeven: $133.19
Implied vol: 55.9%
Delta: 0.984 ≈98% ITM
Gamma: 0.004
Theta: -0.042
Vega: 0.007
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $111

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.068 UTC
Last: $0.24
Breakeven: $110.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $111.5 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $21.66
Breakeven: $133.16
Implied vol: 80.3%
Delta: 0.93 ≈93% ITM
Gamma: 0.01
Theta: -0.159
Vega: 0.022
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $111.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.660 UTC
Last: $0.30
Breakeven: $111.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $112 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: $21.31
Breakeven: $133.31
Implied vol: 78.4%
Delta: 0.929 ≈93% ITM
Gamma: 0.011
Theta: -0.158
Vega: 0.023
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $112

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.084 UTC
Last: $0.20
Breakeven: $111.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $113 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: —
Breakeven: —
Implied vol: 59.7%
Delta: 0.962 ≈96% ITM
Gamma: 0.008
Theta: -0.078
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $113

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:57.084 UTC
Last: $0.32
Breakeven: $112.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $13.69
Breakeven: $127.69
Implied vol: 70.7%
Delta: 0.922 ≈92% ITM
Gamma: 0.013
Theta: -0.152
Vega: 0.024
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $114

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.072 UTC
Last: $0.54
Breakeven: $113.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $115 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:53.589 UTC
Last: $13.50
Breakeven: $128.50
Implied vol: 68.8%
Delta: 0.912 ≈91% ITM
Gamma: 0.014
Theta: -0.161
Vega: 0.026
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.15
Breakeven: $114.85
Implied vol: 54%
Delta: -0.044 ≈4% ITM
Gamma: 0.01
Theta: -0.069
Vega: 0.015
Open interest: 440
OI effective date: Sep 3, 2026

Model this put

Call · $116 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:56.934 UTC
Last: $19.72
Breakeven: $135.72
Implied vol: 55.4%
Delta: 0.939 ≈94% ITM
Gamma: 0.013
Theta: -0.104
Vega: 0.02
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $116

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: $0.82
Breakeven: $115.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $117 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.507 UTC
Last: $12.17
Breakeven: $129.17
Implied vol: 55.2%
Delta: 0.923 ≈92% ITM
Gamma: 0.016
Theta: -0.12
Vega: 0.024
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $117

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:45.966 UTC
Last: $0.26
Breakeven: $116.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $118 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.524 UTC
Last: $14.17
Breakeven: $132.17
Implied vol: 53.5%
Delta: 0.911 ≈91% ITM
Gamma: 0.018
Theta: -0.129
Vega: 0.027
Open interest: 930
OI effective date: Sep 3, 2026

Model this call

Put · $118

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.44
Breakeven: $117.56
Implied vol: 49%
Delta: -0.072 ≈7% ITM
Gamma: 0.017
Theta: -0.092
Vega: 0.023
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $119 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.507 UTC
Last: $8.45
Breakeven: $127.45
Implied vol: 48.8%
Delta: 0.909 ≈91% ITM
Gamma: 0.02
Theta: -0.121
Vega: 0.027
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $119

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.681 UTC
Last: $0.44
Breakeven: $118.56
Implied vol: 51.6%
Delta: -0.103 ≈10% ITM
Gamma: 0.021
Theta: -0.126
Vega: 0.03
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $120 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.821 UTC
Last: $9.70
Breakeven: $129.70
Implied vol: 45.8%
Delta: 0.899 ≈90% ITM
Gamma: 0.023
Theta: -0.123
Vega: 0.029
Open interest: 292
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.772 UTC
Last: $0.43
Breakeven: $119.57
Implied vol: 48.5%
Delta: -0.114 ≈11% ITM
Gamma: 0.024
Theta: -0.127
Vega: 0.032
Open interest: 1k
OI effective date: Sep 3, 2026

Model this put

Call · $121 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.521 UTC
Last: $11.35
Breakeven: $132.35
Implied vol: 46.5%
Delta: 0.868 ≈87% ITM
Gamma: 0.028
Theta: -0.147
Vega: 0.035
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $121

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.57
Breakeven: $120.43
Implied vol: 49.4%
Delta: -0.146 ≈15% ITM
Gamma: 0.028
Theta: -0.154
Vega: 0.038
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $122 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.556 UTC
Last: $7.75
Breakeven: $129.75
Implied vol: 58.5%
Delta: 0.786 ≈79% ITM
Gamma: 0.03
Theta: -0.244
Vega: 0.048
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $122

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $0.70
Breakeven: $121.30
Implied vol: 50.6%
Delta: -0.183 ≈18% ITM
Gamma: 0.032
Theta: -0.183
Vega: 0.044
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $123 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: $7.30
Breakeven: $130.30
Implied vol: 55%
Delta: 0.765 ≈76% ITM
Gamma: 0.034
Theta: -0.242
Vega: 0.051
Open interest: 559
OI effective date: Sep 3, 2026

Model this call

Put · $123

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.560 UTC
Last: $0.84
Breakeven: $122.16
Implied vol: 47.6%
Delta: -0.205 ≈20% ITM
Gamma: 0.036
Theta: -0.184
Vega: 0.047
Open interest: 506
OI effective date: Sep 3, 2026

Model this put

Call · $124 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.568 UTC
Last: $6.29
Breakeven: $130.29
Implied vol: 49.9%
Delta: 0.746 ≈75% ITM
Gamma: 0.039
Theta: -0.229
Vega: 0.053
Open interest: 505
OI effective date: Sep 3, 2026

Model this call

Put · $124

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.547 UTC
Last: $1.00
Breakeven: $123.00
Implied vol: 45.7%
Delta: -0.237 ≈24% ITM
Gamma: 0.041
Theta: -0.191
Vega: 0.051
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $125 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: $7.74
Breakeven: $132.74
Implied vol: 56%
Delta: 0.687 ≈69% ITM
Gamma: 0.038
Theta: -0.282
Vega: 0.059
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $1.29
Breakeven: $123.71
Implied vol: 45.4%
Delta: -0.28 ≈28% ITM
Gamma: 0.045
Theta: -0.207
Vega: 0.056
Open interest: 434
OI effective date: Sep 3, 2026

Model this put

Call · $126 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.700 UTC
Last: $5.49
Breakeven: $131.49
Implied vol: 50.9%
Delta: 0.658 ≈66% ITM
Gamma: 0.044
Theta: -0.266
Vega: 0.061
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $126

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $1.63
Breakeven: $124.37
Implied vol: 47.3%
Delta: -0.333 ≈33% ITM
Gamma: 0.047
Theta: -0.232
Vega: 0.06
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $127 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $4.27
Breakeven: $131.27
Implied vol: 47.1%
Delta: 0.619 ≈62% ITM
Gamma: 0.049
Theta: -0.255
Vega: 0.063
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $127

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.559 UTC
Last: $2.01
Breakeven: $124.99
Implied vol: 48.4%
Delta: -0.384 ≈38% ITM
Gamma: 0.048
Theta: -0.25
Vega: 0.063
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $128 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $3.09
Breakeven: $131.09
Implied vol: 49.2%
Delta: 0.567 ≈57% ITM
Gamma: 0.048
Theta: -0.274
Vega: 0.065
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $128

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.611 UTC
Last: $2.53
Breakeven: $125.47
Implied vol: 44.4%
Delta: -0.429 ≈43% ITM
Gamma: 0.054
Theta: -0.234
Vega: 0.065
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $129 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $3.15
Breakeven: $132.15
Implied vol: 52.8%
Delta: 0.518 ≈52% ITM
Gamma: 0.046
Theta: -0.296
Vega: 0.066
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $129

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $2.90
Breakeven: $126.10
Implied vol: 45.5%
Delta: -0.483 ≈48% ITM
Gamma: 0.053
Theta: -0.244
Vega: 0.066
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $130

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: $2.71
Breakeven: $132.71
Implied vol: 50%
Delta: 0.47 ≈47% ITM
Gamma: 0.048
Theta: -0.28
Vega: 0.066
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $130 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.681 UTC
Last: $3.50
Breakeven: $126.50
Implied vol: 47.7%
Delta: -0.533 ≈53% ITM
Gamma: 0.05
Theta: -0.254
Vega: 0.066
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $131

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $2.17
Breakeven: $133.17
Implied vol: 44%
Delta: 0.409 ≈41% ITM
Gamma: 0.053
Theta: -0.241
Vega: 0.064
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $131 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $4.42
Breakeven: $126.58
Implied vol: 44.1%
Delta: -0.591 ≈59% ITM
Gamma: 0.053
Theta: -0.228
Vega: 0.064
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $132

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.849 UTC
Last: $1.93
Breakeven: $133.93
Implied vol: 45.7%
Delta: 0.364 ≈36% ITM
Gamma: 0.05
Theta: -0.241
Vega: 0.062
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $132 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $4.65
Breakeven: $127.35
Implied vol: 39%
Delta: -0.662 ≈66% ITM
Gamma: 0.057
Theta: -0.188
Vega: 0.061
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $133

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $1.58
Breakeven: $134.58
Implied vol: 47.1%
Delta: 0.322 ≈32% ITM
Gamma: 0.046
Theta: -0.237
Vega: 0.059
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $133 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.611 UTC
Last: $5.30
Breakeven: $127.70
Implied vol: 35.7%
Delta: -0.734 ≈73% ITM
Gamma: 0.056
Theta: -0.152
Vega: 0.054
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $134

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.846 UTC
Last: $1.27
Breakeven: $135.27
Implied vol: 46.5%
Delta: 0.276 ≈28% ITM
Gamma: 0.044
Theta: -0.218
Vega: 0.055
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this call

Put · $134 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $6.10
Breakeven: $127.90
Implied vol: 51.2%
Delta: -0.703 ≈70% ITM
Gamma: 0.041
Theta: -0.235
Vega: 0.057
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $135

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.574 UTC
Last: $1.11
Breakeven: $136.11
Implied vol: 43.2%
Delta: 0.218 ≈22% ITM
Gamma: 0.041
Theta: -0.178
Vega: 0.049
Open interest: 608
OI effective date: Sep 3, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $6.80
Breakeven: $128.20
Implied vol: 46.5%
Delta: -0.764 ≈76% ITM
Gamma: 0.04
Theta: -0.187
Vega: 0.051
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $136

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: $1.05
Breakeven: $137.05
Implied vol: 47%
Delta: 0.202 ≈20% ITM
Gamma: 0.036
Theta: -0.185
Vega: 0.047
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $136 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: $7.30
Breakeven: $128.70
Implied vol: 36.4%
Delta: -0.863 ≈86% ITM
Gamma: 0.037
Theta: -0.098
Vega: 0.036
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $137

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $0.67
Breakeven: $137.67
Implied vol: 49.3%
Delta: 0.182 ≈18% ITM
Gamma: 0.032
Theta: -0.182
Vega: 0.044
Open interest: 302
OI effective date: Sep 3, 2026

Model this call

Put · $137 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.528 UTC
Last: $7.90
Breakeven: $129.10
Implied vol: 34.2%
Delta: -0.909 ≈91% ITM
Gamma: 0.029
Theta: -0.065
Vega: 0.027
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $138

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.475 UTC
Last: $0.69
Breakeven: $138.69
Implied vol: 47.7%
Delta: 0.145 ≈14% ITM
Gamma: 0.029
Theta: -0.151
Vega: 0.038
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $138 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.528 UTC
Last: $9.15
Breakeven: $128.85
Implied vol: 46.8%
Delta: -0.86 ≈86% ITM
Gamma: 0.029
Theta: -0.132
Vega: 0.037
Open interest: —
OI effective date: —

Model this put

Call · $139

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.50
Breakeven: $139.50
Implied vol: 47%
Delta: 0.116 ≈12% ITM
Gamma: 0.025
Theta: -0.128
Vega: 0.032
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $139 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.528 UTC
Last: $10.06
Breakeven: $128.94
Implied vol: 38.2%
Delta: -0.931 ≈93% ITM
Gamma: 0.021
Theta: -0.057
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $0.40
Breakeven: $140.40
Implied vol: 50.5%
Delta: 0.112 ≈11% ITM
Gamma: 0.023
Theta: -0.134
Vega: 0.031
Open interest: 99
OI effective date: Sep 3, 2026

Model this call

Put · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: —
Breakeven: —
Implied vol: 41%
Delta: -0.935 ≈94% ITM
Gamma: 0.019
Theta: -0.059
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $141

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.28
Breakeven: $141.28
Implied vol: 53.7%
Delta: 0.106 ≈11% ITM
Gamma: 0.021
Theta: -0.137
Vega: 0.03
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $141 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $142

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.553 UTC
Last: $0.46
Breakeven: $142.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $142 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.506 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $143

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.512 UTC
Last: $0.49
Breakeven: $143.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $143 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: $12.50
Breakeven: $130.50
Implied vol: 47.8%
Delta: -0.949 ≈95% ITM
Gamma: 0.013
Theta: -0.056
Vega: 0.017
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $144

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.485 UTC
Last: $0.73
Breakeven: $144.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $144 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:25.058 UTC
Last: $0.34
Breakeven: $145.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 3, 2026

Model this call

Put · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $146

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.509 UTC
Last: $0.43
Breakeven: $146.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $146 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: —
Breakeven: —
Implied vol: 49.9%
Delta: -0.971 ≈97% ITM
Gamma: 0.008
Theta: -0.032
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $147

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.563 UTC
Last: $0.38
Breakeven: $147.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $147 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.435 UTC
Last: —
Breakeven: —
Implied vol: 59.6%
Delta: -0.952 ≈95% ITM
Gamma: 0.01
Theta: -0.069
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $148

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.523 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $148 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.619 UTC
Last: —
Breakeven: —
Implied vol: 43.5%
Delta: -0.992 ≈99% ITM
Gamma: 0.003
Theta: 0.002
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $149

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $0.29
Breakeven: $149.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 137
OI effective date: Sep 3, 2026

Model this call

Put · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.761 UTC
Last: $0.26
Breakeven: $150.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $151

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.592 UTC
Last: $0.23
Breakeven: $151.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $151 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.731 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $152 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.437 UTC
Last: —
Breakeven: —
Implied vol: 57%
Delta: -0.986 ≈99% ITM
Gamma: 0.004
Theta: -0.013
Vega: 0.006
Open interest: —
OI effective date: —

Model this put

Call · $152.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.660 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $152.5 In the money

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

Model this put

Call · $153

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.660 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $153 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.437 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $154

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.663 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $154 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.436 UTC
Last: —
Breakeven: —
Implied vol: 64.9%
Delta: -0.981 ≈98% ITM
Gamma: 0.004
Theta: -0.026
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $1.10
Breakeven: $156.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $156

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.494 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $156 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: —
Breakeven: —
Implied vol: 74.7%
Delta: -0.973 ≈97% ITM
Gamma: 0.005
Theta: -0.049
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $157

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.897 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.660 UTC
Last: —
Breakeven: —
Implied vol: 76.8%
Delta: -0.974 ≈97% ITM
Gamma: 0.005
Theta: -0.05
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $157.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.661 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: —
Breakeven: —
Implied vol: 90.9%
Delta: -0.95 ≈95% ITM
Gamma: 0.007
Theta: -0.114
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $158

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.586 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.437 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $159

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.661 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: —
Breakeven: —
Implied vol: 87.6%
Delta: -0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.08
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.509 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.437 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

GDXJ · VanEck Junior Gold Miners ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain