GLD ETF: Options Chain

Calls		Puts
—	10	—	—	$131.45	$132.20	$130.16	$0.01	$0.00	$0.01	—	—	12	2
Call · $275 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $130.16 Breakeven $405.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:11:19.653 UTC Last $0.01 Breakeven $274.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	32	—	—	$126.45	$127.20	$125.11	$0.01	$0.00	$0.04	—	—	4	—
Call · $280 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $125.11 Breakeven $405.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.762 UTC Last $0.01 Breakeven $279.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$121.25	$122.20	—	—	$0.00	$0.04	—	—	—	—
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.693 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$116.25	$117.20	—	—	$0.00	$0.04	—	—	—	—
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $290 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$111.35	$112.20	$110.36	—	$0.00	$0.04	—	—	—	—
Call · $295 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.694 UTC Last $110.36 Breakeven $405.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $295 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.727 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	—	—	$106.45	$107.20	$105.46	—	$0.00	$0.04	—	—	—	—
Call · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.633 UTC Last $105.46 Breakeven $405.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $300 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$101.35	$102.25	—	—	$0.00	$0.04	—	—	—	—
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.693 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.969 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$94.95	$97.90	$100.17	$0.05	$0.00	$0.04	—	—	1	1
Call · $310 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $100.17 Breakeven $410.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $310 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.05 Breakeven $309.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$89.95	$92.85	$95.23	$0.05	$0.00	$0.05	—	—	5	5
Call · $315 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.678 UTC Last $95.23 Breakeven $410.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $315 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.720 UTC Last $0.05 Breakeven $314.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$84.95	$88.40	$90.56	$0.02	$0.00	$0.06	—	—	2	1
Call · $320 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $90.56 Breakeven $410.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $320 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.751 UTC Last $0.02 Breakeven $319.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$80.50	$83.05	$85.62	$0.06	$0.00	$0.06	—	—	1	1
Call · $325 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.605 UTC Last $85.62 Breakeven $410.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $325 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.725 UTC Last $0.06 Breakeven $324.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	32	—	—	$76.35	$77.15	$75.15	$0.06	$0.00	$0.01	—	—	1	2
Call · $330 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.614 UTC Last $75.15 Breakeven $405.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 17:21:42.022 UTC Last $0.06 Breakeven $329.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$71.45	$72.25	—	$0.02	$0.00	$0.01	—	—	2	7
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 15:56:46.363 UTC Last $0.02 Breakeven $334.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
9	17	—	—	$66.45	$67.20	$57.10	$0.05	$0.00	$0.01	—	—	4	15
Call · $340 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $57.10 Breakeven $397.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $340 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 17:27:04.931 UTC Last $0.05 Breakeven $339.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
1	6	—	—	$61.05	$62.60	$65.43	$0.08	$0.00	$0.01	—	—	9	23
Call · $345 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $65.43 Breakeven $410.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $345 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:01:24.092 UTC Last $0.08 Breakeven $344.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
5	20	47.4%	1	$56.45	$57.30	$55.16	$0.01	$0.00	$0.01	—	—	10	35
Call · $350 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.697 UTC Last $55.16 Breakeven $405.16 Implied vol 47.4% Delta 1 ≈100% ITM Gamma 0 Theta -0.037 Vega 0 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $350 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 18:35:06.051 UTC Last $0.01 Breakeven $349.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$31.45	$32.20	—	$0.01	$0.01	$0.03	-0.005	35%	135	477
Call · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.01 Breakeven $374.99 Implied vol 35% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.03 Vega 0.005 Open interest 477 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$30.35	$31.20	$30.80	$0.01	$0.01	$0.03	-0.005	34%	27	40
Call · $376 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $30.80 Breakeven $406.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $376 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.01 Breakeven $375.99 Implied vol 34% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.03 Vega 0.005 Open interest 40 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$29.35	$30.25	$29.83	$0.02	$0.01	$0.03	-0.005	33%	17	15
Call · $377 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $29.83 Breakeven $406.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $377 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $0.02 Breakeven $376.98 Implied vol 33% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.03 Vega 0.006 Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	35%	0.99	$28.25	$29.60	—	$0.02	$0.02	$0.03	-0.006	32.8%	16	5
Call · $378 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.630 UTC Last — Breakeven — Implied vol 35% Delta 0.99 ≈99% ITM Gamma 0.002 Theta -0.093 Vega 0.01 Open interest — OI effective date — Model this call Put · $378 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.146 UTC Last $0.02 Breakeven $377.98 Implied vol 32.8% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.036 Vega 0.007 Open interest 5 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$27.45	$28.20	$27.83	$0.02	$0.02	$0.03	-0.007	31.7%	8	8
Call · $379 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.614 UTC Last $27.83 Breakeven $406.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $379 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.150 UTC Last $0.02 Breakeven $378.98 Implied vol 31.7% Delta -0.007 ≈1% ITM Gamma 0.002 Theta -0.036 Vega 0.007 Open interest 8 OI effective date Sep 3, 2026 Model this put
13	4	—	—	$26.50	$27.20	$26.85	$0.03	$0.03	$0.04	-0.009	32%	203	119
Call · $380 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.639 UTC Last $26.85 Breakeven $406.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $380 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.702 UTC Last $0.03 Breakeven $379.97 Implied vol 32% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.047 Vega 0.009 Open interest 119 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$25.40	$26.35	$25.85	$0.03	$0.02	$0.05	-0.009	30.9%	30	25
Call · $381 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.629 UTC Last $25.85 Breakeven $406.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $381 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.645 UTC Last $0.03 Breakeven $380.97 Implied vol 30.9% Delta -0.009 ≈1% ITM Gamma 0.002 Theta -0.046 Vega 0.009 Open interest 25 OI effective date Sep 3, 2026 Model this put
1	13	—	—	$24.35	$25.30	$24.60	$0.03	$0.03	$0.07	-0.012	31.2%	56	24
Call · $382 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.698 UTC Last $24.60 Breakeven $406.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $382 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.770 UTC Last $0.03 Breakeven $381.97 Implied vol 31.2% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.061 Vega 0.012 Open interest 24 OI effective date Sep 3, 2026 Model this put
3	20	—	—	$23.50	$24.25	$23.66	$0.04	$0.02	$0.05	-0.01	28.7%	96	24
Call · $383 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.633 UTC Last $23.66 Breakeven $406.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $383 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.04 Breakeven $382.96 Implied vol 28.7% Delta -0.01 ≈1% ITM Gamma 0.003 Theta -0.045 Vega 0.01 Open interest 24 OI effective date Sep 3, 2026 Model this put
2	21	25.1%	0.995	$22.50	$23.30	$22.60	$0.03	$0.02	$0.06	-0.011	28.1%	120	129
Call · $384 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $22.60 Breakeven $406.60 Implied vol 25.1% Delta 0.995 ≈99% ITM Gamma 0.002 Theta -0.062 Vega 0.006 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $384 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.03 Breakeven $383.97 Implied vol 28.1% Delta -0.011 ≈1% ITM Gamma 0.003 Theta -0.05 Vega 0.011 Open interest 129 OI effective date Sep 3, 2026 Model this put
6	20	—	—	$21.50	$22.25	$21.34	$0.05	$0.03	$0.05	-0.012	27%	185	516
Call · $385 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.634 UTC Last $21.34 Breakeven $406.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $385 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.05 Breakeven $384.95 Implied vol 27% Delta -0.012 ≈1% ITM Gamma 0.003 Theta -0.05 Vega 0.011 Open interest 516 OI effective date Sep 3, 2026 Model this put
2	12	—	—	$20.40	$21.25	$20.34	$0.06	$0.03	$0.06	-0.013	26.3%	142	59
Call · $386 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $20.34 Breakeven $406.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $386 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.645 UTC Last $0.06 Breakeven $385.94 Implied vol 26.3% Delta -0.013 ≈1% ITM Gamma 0.004 Theta -0.054 Vega 0.013 Open interest 59 OI effective date Sep 3, 2026 Model this put
3	8	—	—	$19.55	$20.15	$19.99	$0.06	$0.04	$0.09	-0.018	26.6%	150	201
Call · $387 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $19.99 Breakeven $406.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $387 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.06 Breakeven $386.94 Implied vol 26.6% Delta -0.018 ≈2% ITM Gamma 0.005 Theta -0.072 Vega 0.016 Open interest 201 OI effective date Sep 3, 2026 Model this put
6	4	—	—	$18.55	$19.10	$18.99	$0.05	$0.04	$0.08	-0.018	25.1%	159	38
Call · $388 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $18.99 Breakeven $406.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $388 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.05 Breakeven $387.95 Implied vol 25.1% Delta -0.018 ≈2% ITM Gamma 0.005 Theta -0.067 Vega 0.016 Open interest 38 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$17.55	$18.15	$18.11	$0.06	$0.07	$0.09	-0.023	25%	142	27
Call · $389 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.630 UTC Last $18.11 Breakeven $407.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $389 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.06 Breakeven $388.94 Implied vol 25% Delta -0.023 ≈2% ITM Gamma 0.006 Theta -0.083 Vega 0.02 Open interest 27 OI effective date Sep 3, 2026 Model this put
12	7	—	—	$16.55	$17.15	$17.14	$0.10	$0.06	$0.10	-0.024	23.8%	1k	778
Call · $390 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.642 UTC Last $17.14 Breakeven $407.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $390 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.10 Breakeven $389.90 Implied vol 23.8% Delta -0.024 ≈2% ITM Gamma 0.007 Theta -0.082 Vega 0.021 Open interest 778 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$15.60	$16.15	$15.68	$0.10	$0.10	$0.11	-0.031	23.6%	139	310
Call · $391 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.630 UTC Last $15.68 Breakeven $406.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $391 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.713 UTC Last $0.10 Breakeven $390.90 Implied vol 23.6% Delta -0.031 ≈3% ITM Gamma 0.008 Theta -0.1 Vega 0.026 Open interest 310 OI effective date Sep 3, 2026 Model this put
1	12	16.7%	0.993	$14.60	$15.20	$13.86	$0.13	$0.12	$0.14	-0.038	23.3%	276	258
Call · $392 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $13.86 Breakeven $405.86 Implied vol 16.7% Delta 0.993 ≈99% ITM Gamma 0.003 Theta -0.058 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $392 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.13 Breakeven $391.87 Implied vol 23.3% Delta -0.038 ≈4% ITM Gamma 0.01 Theta -0.116 Vega 0.03 Open interest 258 OI effective date Sep 3, 2026 Model this put
5	6	15.6%	0.993	$13.65	$14.15	$12.88	$0.17	$0.13	$0.20	-0.047	23%	251	297
Call · $393 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.629 UTC Last $12.88 Breakeven $405.88 Implied vol 15.6% Delta 0.993 ≈99% ITM Gamma 0.003 Theta -0.057 Vega 0.007 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $393 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.764 UTC Last $0.17 Breakeven $392.83 Implied vol 23% Delta -0.047 ≈5% ITM Gamma 0.012 Theta -0.136 Vega 0.036 Open interest 297 OI effective date Sep 3, 2026 Model this put
1	3	18.2%	0.975	$12.70	$13.20	$11.33	$0.20	$0.16	$0.21	-0.053	22.1%	147	406
Call · $394 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.630 UTC Last $11.33 Breakeven $405.33 Implied vol 18.2% Delta 0.975 ≈98% ITM Gamma 0.009 Theta -0.103 Vega 0.021 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $394 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.20 Breakeven $393.80 Implied vol 22.1% Delta -0.053 ≈5% ITM Gamma 0.013 Theta -0.145 Vega 0.04 Open interest 406 OI effective date Sep 3, 2026 Model this put
65	36	17.9%	0.967	$11.70	$12.25	$11.20	$0.21	$0.19	$0.25	-0.063	21.6%	510	346
Call · $395 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.631 UTC Last $11.20 Breakeven $406.20 Implied vol 17.9% Delta 0.967 ≈97% ITM Gamma 0.011 Theta -0.12 Vega 0.028 Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $395 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.21 Breakeven $394.79 Implied vol 21.6% Delta -0.063 ≈6% ITM Gamma 0.016 Theta -0.162 Vega 0.046 Open interest 346 OI effective date Sep 3, 2026 Model this put
21	36	18.2%	0.951	$10.75	$11.30	$10.30	$0.25	$0.23	$0.28	-0.074	20.8%	144	75
Call · $396 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $10.30 Breakeven $406.30 Implied vol 18.2% Delta 0.951 ≈95% ITM Gamma 0.015 Theta -0.15 Vega 0.037 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $396 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $0.25 Breakeven $395.75 Implied vol 20.8% Delta -0.074 ≈7% ITM Gamma 0.018 Theta -0.176 Vega 0.052 Open interest 75 OI effective date Sep 3, 2026 Model this put
13	63	18%	0.936	$9.85	$10.30	$10.24	$0.31	$0.29	$0.34	-0.09	20.4%	93	93
Call · $397 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.668 UTC Last $10.24 Breakeven $407.24 Implied vol 18% Delta 0.936 ≈94% ITM Gamma 0.019 Theta -0.176 Vega 0.046 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $397 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.31 Breakeven $396.69 Implied vol 20.4% Delta -0.09 ≈9% ITM Gamma 0.022 Theta -0.199 Vega 0.06 Open interest 93 OI effective date Sep 3, 2026 Model this put
19	36	17.5%	0.92	$8.90	$9.35	$7.40	$0.41	$0.36	$0.41	-0.108	19.9%	706	111
Call · $398 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $7.40 Breakeven $405.40 Implied vol 17.5% Delta 0.92 ≈92% ITM Gamma 0.023 Theta -0.197 Vega 0.055 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $398 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.572 UTC Last $0.41 Breakeven $397.59 Implied vol 19.9% Delta -0.108 ≈11% ITM Gamma 0.025 Theta -0.223 Vega 0.069 Open interest 111 OI effective date Sep 3, 2026 Model this put
23	4	18.3%	0.883	$8.10	$8.45	$7.43	$0.54	$0.47	$0.53	-0.135	19.7%	255	110
Call · $399 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $7.43 Breakeven $406.43 Implied vol 18.3% Delta 0.883 ≈88% ITM Gamma 0.029 Theta -0.255 Vega 0.072 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $399 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $0.54 Breakeven $398.46 Implied vol 19.7% Delta -0.135 ≈13% ITM Gamma 0.03 Theta -0.258 Vega 0.08 Open interest 110 OI effective date Sep 3, 2026 Model this put
216	77	18.1%	0.853	$7.25	$7.55	$7.32	$0.66	$0.59	$0.63	-0.162	19.2%	1.9k	308
Call · $400 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $7.32 Breakeven $407.32 Implied vol 18.1% Delta 0.853 ≈85% ITM Gamma 0.035 Theta -0.29 Vega 0.085 Open interest 216 OI effective date Sep 3, 2026 Model this call Put · $400 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.66 Breakeven $399.34 Implied vol 19.2% Delta -0.162 ≈16% ITM Gamma 0.035 Theta -0.283 Vega 0.09 Open interest 308 OI effective date Sep 3, 2026 Model this put
63	11	17.9%	0.818	$6.35	$6.75	$5.83	$0.80	$0.73	$0.81	-0.196	19%	273	111
Call · $401 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $5.83 Breakeven $406.83 Implied vol 17.9% Delta 0.818 ≈82% ITM Gamma 0.04 Theta -0.324 Vega 0.098 Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $401 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.80 Breakeven $400.20 Implied vol 19% Delta -0.196 ≈20% ITM Gamma 0.04 Theta -0.315 Vega 0.102 Open interest 111 OI effective date Sep 3, 2026 Model this put
65	35	17.6%	0.778	$5.55	$5.90	$5.55	$1.09	$0.91	$1.05	-0.238	18.9%	2.8k	1.1k
Call · $402 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $5.55 Breakeven $407.55 Implied vol 17.6% Delta 0.778 ≈78% ITM Gamma 0.046 Theta -0.353 Vega 0.11 Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $402 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $1.09 Breakeven $400.91 Implied vol 18.9% Delta -0.238 ≈24% ITM Gamma 0.044 Theta -0.349 Vega 0.114 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
48	48	17.6%	0.729	$4.80	$5.15	$5.15	$1.23	$1.15	$1.27	-0.282	18.6%	562	63
Call · $403 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.794 UTC Last $5.15 Breakeven $408.15 Implied vol 17.6% Delta 0.729 ≈73% ITM Gamma 0.051 Theta -0.387 Vega 0.122 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $403 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $1.23 Breakeven $401.77 Implied vol 18.6% Delta -0.282 ≈28% ITM Gamma 0.049 Theta -0.375 Vega 0.125 Open interest 63 OI effective date Sep 3, 2026 Model this put
86	399	17.6%	0.676	$4.10	$4.45	$4.25	$1.59	$1.44	$1.59	-0.333	18.6%	757	2.1k
Call · $404 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $4.25 Breakeven $408.25 Implied vol 17.6% Delta 0.676 ≈68% ITM Gamma 0.056 Theta -0.415 Vega 0.133 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $404 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $1.59 Breakeven $402.41 Implied vol 18.6% Delta -0.333 ≈33% ITM Gamma 0.053 Theta -0.401 Vega 0.134 Open interest 2.1k OI effective date Sep 3, 2026 Model this put
186	365	17.9%	0.616	$3.55	$3.80	$3.43	$1.96	$1.78	$1.95	-0.387	18.4%	1.1k	1.1k
Call · $405 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.771 UTC Last $3.43 Breakeven $408.43 Implied vol 17.9% Delta 0.616 ≈62% ITM Gamma 0.058 Theta -0.444 Vega 0.141 Open interest 186 OI effective date Sep 3, 2026 Model this call Put · $405 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $1.96 Breakeven $403.04 Implied vol 18.4% Delta -0.387 ≈39% ITM Gamma 0.056 Theta -0.418 Vega 0.141 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
115	749	18.1%	0.557	$3.05	$3.20	$2.85	$2.39	$2.22	$2.30	-0.444	18.3%	836	228
Call · $406 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $2.85 Breakeven $408.85 Implied vol 18.1% Delta 0.557 ≈56% ITM Gamma 0.059 Theta -0.461 Vega 0.146 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $406 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $2.39 Breakeven $403.61 Implied vol 18.3% Delta -0.444 ≈44% ITM Gamma 0.059 Theta -0.425 Vega 0.146 Open interest 228 OI effective date Sep 3, 2026 Model this put
Underlying $406.77
345	801	18%	0.497	$2.55	$2.63	$2.45	$2.86	$2.67	$2.83	-0.503	18.3%	302	77
Call · $407 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $2.45 Breakeven $409.45 Implied vol 18% Delta 0.497 ≈50% ITM Gamma 0.06 Theta -0.46 Vega 0.147 Open interest 345 OI effective date Sep 3, 2026 Model this call Put · $407 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $2.86 Breakeven $404.14 Implied vol 18.3% Delta -0.503 ≈50% ITM Gamma 0.059 Theta -0.429 Vega 0.147 Open interest 77 OI effective date Sep 3, 2026 Model this put
46	678	18%	0.437	$2.11	$2.17	$1.98	$3.35	$3.20	$3.40	-0.562	18.4%	75	96
Call · $408 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $1.98 Breakeven $409.98 Implied vol 18% Delta 0.437 ≈44% ITM Gamma 0.059 Theta -0.454 Vega 0.145 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $408 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.627 UTC Last $3.35 Breakeven $404.65 Implied vol 18.4% Delta -0.562 ≈56% ITM Gamma 0.058 Theta -0.423 Vega 0.145 Open interest 96 OI effective date Sep 3, 2026 Model this put
112	335	17.9%	0.378	$1.67	$1.78	$1.62	$3.83	$3.80	$4.05	-0.617	18.6%	168	63
Call · $409 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $1.62 Breakeven $410.62 Implied vol 17.9% Delta 0.378 ≈38% ITM Gamma 0.058 Theta -0.435 Vega 0.14 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $409 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.802 UTC Last $3.83 Breakeven $405.17 Implied vol 18.6% Delta -0.617 ≈62% ITM Gamma 0.056 Theta -0.411 Vega 0.141 Open interest 63 OI effective date Sep 3, 2026 Model this put
1k	2.1k	18.1%	0.324	$1.36	$1.44	$1.36	$4.66	$4.45	$4.80	-0.668	19%	93	420
Call · $410 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $1.36 Breakeven $411.36 Implied vol 18.1% Delta 0.324 ≈32% ITM Gamma 0.054 Theta -0.413 Vega 0.133 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $410 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.572 UTC Last $4.66 Breakeven $405.34 Implied vol 19% Delta -0.668 ≈67% ITM Gamma 0.052 Theta -0.396 Vega 0.134 Open interest 420 OI effective date Sep 3, 2026 Model this put
216	741	18.2%	0.274	$1.09	$1.15	$1.00	$5.30	$5.20	$5.55	-0.713	19.4%	53	114
Call · $411 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.748 UTC Last $1.00 Breakeven $412.00 Implied vol 18.2% Delta 0.274 ≈27% ITM Gamma 0.05 Theta -0.383 Vega 0.123 Open interest 216 OI effective date Sep 3, 2026 Model this call Put · $411 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.728 UTC Last $5.30 Breakeven $405.70 Implied vol 19.4% Delta -0.713 ≈71% ITM Gamma 0.048 Theta -0.376 Vega 0.126 Open interest 114 OI effective date Sep 3, 2026 Model this put
260	1k	18.4%	0.229	$0.88	$0.91	$0.85	$6.10	$5.95	$6.30	-0.758	19.5%	19	95
Call · $412 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.726 UTC Last $0.85 Breakeven $412.85 Implied vol 18.4% Delta 0.229 ≈23% ITM Gamma 0.045 Theta -0.351 Vega 0.112 Open interest 260 OI effective date Sep 3, 2026 Model this call Put · $412 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $6.10 Breakeven $405.90 Implied vol 19.5% Delta -0.758 ≈76% ITM Gamma 0.044 Theta -0.342 Vega 0.115 Open interest 95 OI effective date Sep 3, 2026 Model this put
223	650	18.6%	0.191	$0.70	$0.73	$0.70	$6.92	$6.75	$7.15	-0.794	19.8%	10	16
Call · $413 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.70 Breakeven $413.70 Implied vol 18.6% Delta 0.191 ≈19% ITM Gamma 0.04 Theta -0.319 Vega 0.1 Open interest 223 OI effective date Sep 3, 2026 Model this call Put · $413 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $6.92 Breakeven $406.08 Implied vol 19.8% Delta -0.794 ≈79% ITM Gamma 0.039 Theta -0.315 Vega 0.105 Open interest 16 OI effective date Sep 3, 2026 Model this put
211	253	18.9%	0.158	$0.55	$0.60	$0.54	$7.85	$7.60	$8.00	-0.826	20.2%	18	154
Call · $414 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.729 UTC Last $0.54 Breakeven $414.54 Implied vol 18.9% Delta 0.158 ≈16% ITM Gamma 0.035 Theta -0.287 Vega 0.089 Open interest 211 OI effective date Sep 3, 2026 Model this call Put · $414 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.924 UTC Last $7.85 Breakeven $406.15 Implied vol 20.2% Delta -0.826 ≈83% ITM Gamma 0.035 Theta -0.285 Vega 0.095 Open interest 154 OI effective date Sep 3, 2026 Model this put
322	536	19.2%	0.131	$0.44	$0.48	$0.44	$8.88	$8.50	$8.80	-0.857	20.3%	48	110
Call · $415 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.102 UTC Last $0.44 Breakeven $415.44 Implied vol 19.2% Delta 0.131 ≈13% ITM Gamma 0.03 Theta -0.256 Vega 0.078 Open interest 322 OI effective date Sep 3, 2026 Model this call Put · $415 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $8.88 Breakeven $406.12 Implied vol 20.3% Delta -0.857 ≈86% ITM Gamma 0.03 Theta -0.246 Vega 0.083 Open interest 110 OI effective date Sep 3, 2026 Model this put
2.1k	1.5k	19.5%	0.107	$0.34	$0.39	$0.39	$9.70	$9.35	$9.80	-0.876	20.9%	24	11
Call · $416 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.888 UTC Last $0.39 Breakeven $416.39 Implied vol 19.5% Delta 0.107 ≈11% ITM Gamma 0.026 Theta -0.225 Vega 0.068 Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $416 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.771 UTC Last $9.70 Breakeven $406.30 Implied vol 20.9% Delta -0.876 ≈88% ITM Gamma 0.027 Theta -0.227 Vega 0.075 Open interest 11 OI effective date Sep 3, 2026 Model this put
114	86	19.9%	0.088	$0.27	$0.32	$0.33	$10.37	$10.20	$10.75	-0.899	21.1%	12	17
Call · $417 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $0.33 Breakeven $417.33 Implied vol 19.9% Delta 0.088 ≈9% ITM Gamma 0.022 Theta -0.198 Vega 0.059 Open interest 114 OI effective date Sep 3, 2026 Model this call Put · $417 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.632 UTC Last $10.37 Breakeven $406.63 Implied vol 21.1% Delta -0.899 ≈90% ITM Gamma 0.023 Theta -0.191 Vega 0.065 Open interest 17 OI effective date Sep 3, 2026 Model this put
136	128	20.5%	0.075	$0.22	$0.28	$0.23	$11.30	$11.15	$11.70	-0.913	21.7%	4	87
Call · $418 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $0.23 Breakeven $418.23 Implied vol 20.5% Delta 0.075 ≈7% ITM Gamma 0.019 Theta -0.18 Vega 0.052 Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $418 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.721 UTC Last $11.30 Breakeven $406.70 Implied vol 21.7% Delta -0.913 ≈91% ITM Gamma 0.02 Theta -0.174 Vega 0.059 Open interest 87 OI effective date Sep 3, 2026 Model this put
169	135	20.8%	0.061	$0.16	$0.24	$0.21	$8.05	$12.10	$12.65	-0.926	22.2%	1	14
Call · $419 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.21 Breakeven $419.21 Implied vol 20.8% Delta 0.061 ≈6% ITM Gamma 0.016 Theta -0.156 Vega 0.044 Open interest 169 OI effective date Sep 3, 2026 Model this call Put · $419 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.708 UTC Last $8.05 Breakeven $410.95 Implied vol 22.2% Delta -0.926 ≈93% ITM Gamma 0.017 Theta -0.153 Vega 0.052 Open interest 14 OI effective date Sep 3, 2026 Model this put
458	454	21.2%	0.051	$0.15	$0.18	$0.20	$13.23	$13.05	$13.60	-0.938	22.5%	14	138
Call · $420 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.803 UTC Last $0.20 Breakeven $420.20 Implied vol 21.2% Delta 0.051 ≈5% ITM Gamma 0.013 Theta -0.138 Vega 0.039 Open interest 458 OI effective date Sep 3, 2026 Model this call Put · $420 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $13.23 Breakeven $406.77 Implied vol 22.5% Delta -0.938 ≈94% ITM Gamma 0.015 Theta -0.129 Vega 0.045 Open interest 138 OI effective date Sep 3, 2026 Model this put
142	18	21.8%	0.043	$0.11	$0.17	$0.14	$14.20	$13.95	$14.60	-0.951	22.6%	4	201
Call · $421 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.14 Breakeven $421.14 Implied vol 21.8% Delta 0.043 ≈4% ITM Gamma 0.011 Theta -0.124 Vega 0.034 Open interest 142 OI effective date Sep 3, 2026 Model this call Put · $421 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $14.20 Breakeven $406.80 Implied vol 22.6% Delta -0.951 ≈95% ITM Gamma 0.012 Theta -0.102 Vega 0.038 Open interest 201 OI effective date Sep 3, 2026 Model this put
78	100	22.4%	0.037	$0.10	$0.14	$0.12	$16.55	$14.95	$15.55	-0.958	23.2%	3	280
Call · $422 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.12 Breakeven $422.12 Implied vol 22.4% Delta 0.037 ≈4% ITM Gamma 0.01 Theta -0.112 Vega 0.03 Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $422 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $16.55 Breakeven $405.45 Implied vol 23.2% Delta -0.958 ≈96% ITM Gamma 0.011 Theta -0.088 Vega 0.033 Open interest 280 OI effective date Sep 3, 2026 Model this put
765	732	23%	0.032	$0.08	$0.13	$0.10	$16.56	$15.95	$16.60	-0.955	25.1%	3	290
Call · $423 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $0.10 Breakeven $423.10 Implied vol 23% Delta 0.032 ≈3% ITM Gamma 0.009 Theta -0.103 Vega 0.026 Open interest 765 OI effective date Sep 3, 2026 Model this call Put · $423 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $16.56 Breakeven $406.44 Implied vol 25.1% Delta -0.955 ≈95% ITM Gamma 0.01 Theta -0.107 Vega 0.035 Open interest 290 OI effective date Sep 3, 2026 Model this put
150	57	23.9%	0.03	$0.07	$0.13	$0.11	$17.35	$16.95	$17.60	-0.957	26.4%	3	412
Call · $424 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.11 Breakeven $424.11 Implied vol 23.9% Delta 0.03 ≈3% ITM Gamma 0.008 Theta -0.1 Vega 0.025 Open interest 150 OI effective date Sep 3, 2026 Model this call Put · $424 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.804 UTC Last $17.35 Breakeven $406.65 Implied vol 26.4% Delta -0.957 ≈96% ITM Gamma 0.01 Theta -0.109 Vega 0.034 Open interest 412 OI effective date Sep 3, 2026 Model this put
252	123	24.6%	0.026	$0.06	$0.12	$0.10	$12.60	$17.90	$18.60	-0.963	26.8%	18	131
Call · $425 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.10 Breakeven $425.10 Implied vol 24.6% Delta 0.026 ≈3% ITM Gamma 0.007 Theta -0.093 Vega 0.023 Open interest 252 OI effective date Sep 3, 2026 Model this call Put · $425 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.709 UTC Last $12.60 Breakeven $412.40 Implied vol 26.8% Delta -0.963 ≈96% ITM Gamma 0.008 Theta -0.094 Vega 0.03 Open interest 131 OI effective date Sep 3, 2026 Model this put
44	14	25.7%	0.025	$0.05	$0.13	$0.10	$20.20	$18.85	$19.55	-0.973	26%	3	2
Call · $426 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $0.10 Breakeven $426.10 Implied vol 25.7% Delta 0.025 ≈3% ITM Gamma 0.006 Theta -0.094 Vega 0.022 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $426 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $20.20 Breakeven $405.80 Implied vol 26% Delta -0.973 ≈97% ITM Gamma 0.006 Theta -0.058 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this put
106	5	26.1%	0.021	$0.05	$0.10	$0.09	$20.32	$19.85	$20.55	-0.974	27.2%	10	30
Call · $427 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.739 UTC Last $0.09 Breakeven $427.09 Implied vol 26.1% Delta 0.021 ≈2% ITM Gamma 0.005 Theta -0.083 Vega 0.019 Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $427 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.645 UTC Last $20.32 Breakeven $406.68 Implied vol 27.2% Delta -0.974 ≈97% ITM Gamma 0.006 Theta -0.059 Vega 0.022 Open interest 30 OI effective date Sep 3, 2026 Model this put
137	193	26.9%	0.02	$0.04	$0.10	$0.07	$21.32	$20.80	$21.70	-0.966	30.3%	8	4
Call · $428 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $0.07 Breakeven $428.07 Implied vol 26.9% Delta 0.02 ≈2% ITM Gamma 0.005 Theta -0.079 Vega 0.018 Open interest 137 OI effective date Sep 3, 2026 Model this call Put · $428 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.573 UTC Last $21.32 Breakeven $406.68 Implied vol 30.3% Delta -0.966 ≈97% ITM Gamma 0.007 Theta -0.099 Vega 0.028 Open interest 4 OI effective date Sep 3, 2026 Model this put
67	26	27.6%	0.018	$0.03	$0.10	$0.05	$22.25	$21.75	$22.75	-0.967	31.5%	2	6
Call · $429 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.05 Breakeven $429.05 Implied vol 27.6% Delta 0.018 ≈2% ITM Gamma 0.004 Theta -0.075 Vega 0.016 Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $429 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $22.25 Breakeven $406.75 Implied vol 31.5% Delta -0.967 ≈97% ITM Gamma 0.006 Theta -0.1 Vega 0.027 Open interest 6 OI effective date Sep 3, 2026 Model this put
1.2k	1.5k	28.6%	0.017	$0.06	$0.07	$0.05	$23.00	$22.80	$23.65	-0.972	31.6%	4	5
Call · $430 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.05 Breakeven $430.05 Implied vol 28.6% Delta 0.017 ≈2% ITM Gamma 0.004 Theta -0.076 Vega 0.016 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $430 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $23.00 Breakeven $407.00 Implied vol 31.6% Delta -0.972 ≈97% ITM Gamma 0.006 Theta -0.083 Vega 0.024 Open interest 5 OI effective date Sep 3, 2026 Model this put
12	24	29.3%	0.016	$0.02	$0.10	$0.06	$24.00	$23.75	$24.70	-0.973	32.7%	2	2
Call · $431 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $0.06 Breakeven $431.06 Implied vol 29.3% Delta 0.016 ≈2% ITM Gamma 0.004 Theta -0.072 Vega 0.015 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $431 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $24.00 Breakeven $407.00 Implied vol 32.7% Delta -0.973 ≈97% ITM Gamma 0.005 Theta -0.084 Vega 0.023 Open interest 2 OI effective date Sep 3, 2026 Model this put
506	49	30%	0.014	$0.03	$0.08	$0.05	$19.06	$25.05	$25.60	-0.96	37.5%	6	2
Call · $432 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.05 Breakeven $432.05 Implied vol 30% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.067 Vega 0.013 Open interest 506 OI effective date Sep 3, 2026 Model this call Put · $432 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $19.06 Breakeven $412.94 Implied vol 37.5% Delta -0.96 ≈96% ITM Gamma 0.006 Theta -0.159 Vega 0.032 Open interest 2 OI effective date Sep 3, 2026 Model this put
20	6	31%	0.014	$0.02	$0.09	$0.06	$26.35	$26.05	$26.60	-0.961	38.7%	4	1
Call · $433 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.06 Breakeven $433.06 Implied vol 31% Delta 0.014 ≈1% ITM Gamma 0.003 Theta -0.068 Vega 0.013 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $433 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $26.35 Breakeven $406.65 Implied vol 38.7% Delta -0.961 ≈96% ITM Gamma 0.006 Theta -0.161 Vega 0.031 Open interest 1 OI effective date Sep 3, 2026 Model this put
6	11	30.1%	0.009	$0.02	$0.05	$0.03	$27.33	$27.05	$27.60	-0.962	39.8%	6	—
Call · $434 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.775 UTC Last $0.03 Breakeven $434.03 Implied vol 30.1% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.047 Vega 0.009 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $434 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.708 UTC Last $27.33 Breakeven $406.67 Implied vol 39.8% Delta -0.962 ≈96% ITM Gamma 0.006 Theta -0.163 Vega 0.031 Open interest — OI effective date — Model this put
101	36	31.6%	0.01	$0.02	$0.06	$0.04	$28.26	$27.95	$28.60	-0.969	39.2%	4	—
Call · $435 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $0.04 Breakeven $435.04 Implied vol 31.6% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.053 Vega 0.01 Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $435 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.856 UTC Last $28.26 Breakeven $406.74 Implied vol 39.2% Delta -0.969 ≈97% ITM Gamma 0.005 Theta -0.128 Vega 0.026 Open interest — OI effective date — Model this put
53	80	32.5%	0.01	$0.02	$0.06	$0.03	$29.24	$28.85	$29.60	-0.976	38.2%	2	—
Call · $436 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.937 UTC Last $0.03 Breakeven $436.03 Implied vol 32.5% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.053 Vega 0.01 Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $436 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.724 UTC Last $29.24 Breakeven $406.76 Implied vol 38.2% Delta -0.976 ≈98% ITM Gamma 0.004 Theta -0.09 Vega 0.021 Open interest — OI effective date — Model this put
14	1	34%	0.011	$0.01	$0.08	$0.03	—	$29.75	$30.55	-0.989	34.4%	—	—
Call · $437 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.03 Breakeven $437.03 Implied vol 34% Delta 0.011 ≈1% ITM Gamma 0.002 Theta -0.059 Vega 0.01 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $437 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.738 UTC Last — Breakeven — Implied vol 34.4% Delta -0.989 ≈99% ITM Gamma 0.002 Theta -0.021 Vega 0.011 Open interest — OI effective date — Model this put
5	8	34.9%	0.01	$0.03	$0.06	$0.03	—	$30.60	$31.55	—	—	—	—
Call · $438 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.03 Breakeven $438.03 Implied vol 34.9% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $438 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	2	35.3%	0.009	$0.01	$0.07	$0.03	$32.12	$31.80	$32.55	-0.985	38.4%	2	—
Call · $439 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.658 UTC Last $0.03 Breakeven $439.03 Implied vol 35.3% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.054 Vega 0.009 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $439 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.613 UTC Last $32.12 Breakeven $406.88 Implied vol 38.4% Delta -0.985 ≈98% ITM Gamma 0.003 Theta -0.047 Vega 0.014 Open interest — OI effective date — Model this put
140	135	35%	0.007	$0.01	$0.05	$0.03	$33.12	$32.90	$33.55	-0.978	42.4%	2	—
Call · $440 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.03 Breakeven $440.03 Implied vol 35% Delta 0.007 ≈1% ITM Gamma 0.002 Theta -0.043 Vega 0.007 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $440 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.634 UTC Last $33.12 Breakeven $406.88 Implied vol 42.4% Delta -0.978 ≈98% ITM Gamma 0.003 Theta -0.094 Vega 0.019 Open interest — OI effective date — Model this put
8	4	37.7%	0.01	$0.01	$0.08	$0.04	—	$33.20	$36.10	-0.938	56.8%	—	—
Call · $441 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.04 Breakeven $441.04 Implied vol 37.7% Delta 0.01 ≈1% ITM Gamma 0.002 Theta -0.06 Vega 0.01 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $441 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol 56.8% Delta -0.938 ≈94% ITM Gamma 0.006 Theta -0.385 Vega 0.045 Open interest — OI effective date — Model this put
5	131	38.1%	0.009	$0.03	$0.05	$0.03	—	$34.05	$37.10	-0.945	56.3%	—	—
Call · $442 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.03 Breakeven $442.03 Implied vol 38.1% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.055 Vega 0.009 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $442 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol 56.3% Delta -0.945 ≈94% ITM Gamma 0.005 Theta -0.344 Vega 0.041 Open interest — OI effective date — Model this put
15	8	39%	0.009	$0.03	$0.05	$0.02	—	$35.40	$38.10	-0.933	61.4%	—	—
Call · $443 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $0.02 Breakeven $443.02 Implied vol 39% Delta 0.009 ≈1% ITM Gamma 0.002 Theta -0.055 Vega 0.009 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $443 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol 61.4% Delta -0.933 ≈93% ITM Gamma 0.006 Theta -0.449 Vega 0.048 Open interest — OI effective date — Model this put
211	14	38.6%	0.006	$0.02	$0.03	$0.02	—	$37.85	$38.60	-0.98	47.6%	—	—
Call · $445 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.135 UTC Last $0.02 Breakeven $445.02 Implied vol 38.6% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.038 Vega 0.006 Open interest 211 OI effective date Sep 3, 2026 Model this call Put · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.614 UTC Last — Breakeven — Implied vol 47.6% Delta -0.98 ≈98% ITM Gamma 0.003 Theta -0.099 Vega 0.018 Open interest — OI effective date — Model this put
33	5	42.9%	0.005	$0.02	$0.03	$0.02	$28.20	$42.85	$43.60	-0.982	52.7%	40	—
Call · $450 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.937 UTC Last $0.02 Breakeven $450.02 Implied vol 42.9% Delta 0.005 ≈1% ITM Gamma 0.001 Theta -0.039 Vega 0.005 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $450 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.693 UTC Last $28.20 Breakeven $421.80 Implied vol 52.7% Delta -0.982 ≈98% ITM Gamma 0.002 Theta -0.103 Vega 0.017 Open interest — OI effective date — Model this put
15	702	44.6%	0.003	$0.01	$0.02	$0.02	—	$47.90	$48.55	-0.983	57.6%	—	—
Call · $455 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.215 UTC Last $0.02 Breakeven $455.02 Implied vol 44.6% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.026 Vega 0.003 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol 57.6% Delta -0.983 ≈98% ITM Gamma 0.002 Theta -0.107 Vega 0.016 Open interest — OI effective date — Model this put
159	152	48.5%	0.003	$0.01	$0.02	$0.01	—	$52.85	$53.55	-0.986	60.7%	—	—
Call · $460 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.147 UTC Last $0.01 Breakeven $460.01 Implied vol 48.5% Delta 0.003 ≈0% ITM Gamma 0.001 Theta -0.026 Vega 0.003 Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $460 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.605 UTC Last — Breakeven — Implied vol 60.7% Delta -0.986 ≈99% ITM Gamma 0.002 Theta -0.087 Vega 0.013 Open interest — OI effective date — Model this put
7	16	—	—	$0.00	$0.01	$0.03	—	$57.85	$58.60	-0.985	67.2%	—	—
Call · $465 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.250 UTC Last $0.03 Breakeven $465.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $465 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol 67.2% Delta -0.985 ≈98% ITM Gamma 0.002 Theta -0.115 Vega 0.014 Open interest — OI effective date — Model this put
5	29	—	—	$0.00	$0.01	$0.01	—	$62.85	$63.60	-0.985	71.9%	—	—
Call · $470 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:51:53.534 UTC Last $0.01 Breakeven $470.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $470 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.939 UTC Last — Breakeven — Implied vol 71.9% Delta -0.985 ≈99% ITM Gamma 0.001 Theta -0.118 Vega 0.014 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.01	$0.03	—	$67.85	$68.55	-0.988	74.5%	—	—
Call · $475 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.570 UTC Last $0.03 Breakeven $475.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $475 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.773 UTC Last — Breakeven — Implied vol 74.5% Delta -0.988 ≈99% ITM Gamma 0.001 Theta -0.096 Vega 0.012 Open interest — OI effective date — Model this put
7	9	—	—	$0.00	$0.01	$0.06	—	$72.85	$73.60	-0.987	81%	—	—
Call · $480 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:40.719 UTC Last $0.06 Breakeven $480.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $480 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.955 UTC Last — Breakeven — Implied vol 81% Delta -0.987 ≈99% ITM Gamma 0.001 Theta -0.125 Vega 0.013 Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.01	$0.05	—	$77.85	$78.60	—	—	—	—
Call · $485 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.960 UTC Last $0.05 Breakeven $485.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $485 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	9	—	—	$0.00	$0.01	$0.04	—	$82.80	$83.55	-0.991	85.1%	—	—
Call · $490 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.04 Breakeven $490.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $490 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.696 UTC Last — Breakeven — Implied vol 85.1% Delta -0.991 ≈99% ITM Gamma 0.001 Theta -0.077 Vega 0.009 Open interest — OI effective date — Model this put
62	66	—	—	$0.00	$0.01	$0.02	—	$87.85	$88.55	—	—	—	—
Call · $495 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.02 Breakeven $495.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $495 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	5	—	—	$0.00	$0.01	$0.02	—	$92.80	$93.65	—	—	—	—
Call · $500 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.645 UTC Last $0.02 Breakeven $500.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $500 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.694 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $275 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $130.16
Breakeven: $405.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $275

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 18:11:19.653 UTC
Last: $0.01
Breakeven: $274.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $125.11
Breakeven: $405.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $280

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: $0.01
Breakeven: $279.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $285

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $290

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $295 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.694 UTC
Last: $110.36
Breakeven: $405.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $295

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $300 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.633 UTC
Last: $105.46
Breakeven: $405.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $300

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $310 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $100.17
Breakeven: $410.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $310

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.05
Breakeven: $309.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $315 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.678 UTC
Last: $95.23
Breakeven: $410.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $315

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.720 UTC
Last: $0.05
Breakeven: $314.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $320 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $90.56
Breakeven: $410.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $320

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.751 UTC
Last: $0.02
Breakeven: $319.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $325 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: $85.62
Breakeven: $410.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $325

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.725 UTC
Last: $0.06
Breakeven: $324.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $330 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: $75.15
Breakeven: $405.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 17:21:42.022 UTC
Last: $0.06
Breakeven: $329.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $335

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 15:56:46.363 UTC
Last: $0.02
Breakeven: $334.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $340 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $57.10
Breakeven: $397.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $340

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 17:27:04.931 UTC
Last: $0.05
Breakeven: $339.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $345 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $65.43
Breakeven: $410.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $345

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 18:01:24.092 UTC
Last: $0.08
Breakeven: $344.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $350 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.697 UTC
Last: $55.16
Breakeven: $405.16
Implied vol: 47.4%
Delta: 1 ≈100% ITM
Gamma: 0
Theta: -0.037
Vega: 0
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $350

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 18:35:06.051 UTC
Last: $0.01
Breakeven: $349.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.01
Breakeven: $374.99
Implied vol: 35%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.03
Vega: 0.005
Open interest: 477
OI effective date: Sep 3, 2026

Model this put

Call · $376 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.743 UTC
Last: $30.80
Breakeven: $406.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $376

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.01
Breakeven: $375.99
Implied vol: 34%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.03
Vega: 0.005
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $377 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: $29.83
Breakeven: $406.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $377

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: $0.02
Breakeven: $376.98
Implied vol: 33%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.03
Vega: 0.006
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $378 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.630 UTC
Last: —
Breakeven: —
Implied vol: 35%
Delta: 0.99 ≈99% ITM
Gamma: 0.002
Theta: -0.093
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $378

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.146 UTC
Last: $0.02
Breakeven: $377.98
Implied vol: 32.8%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.036
Vega: 0.007
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $379 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: $27.83
Breakeven: $406.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $379

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.150 UTC
Last: $0.02
Breakeven: $378.98
Implied vol: 31.7%
Delta: -0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.036
Vega: 0.007
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $380 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.639 UTC
Last: $26.85
Breakeven: $406.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $380

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.702 UTC
Last: $0.03
Breakeven: $379.97
Implied vol: 32%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.047
Vega: 0.009
Open interest: 119
OI effective date: Sep 3, 2026

Model this put

Call · $381 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.629 UTC
Last: $25.85
Breakeven: $406.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $381

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.645 UTC
Last: $0.03
Breakeven: $380.97
Implied vol: 30.9%
Delta: -0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.046
Vega: 0.009
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $382 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.698 UTC
Last: $24.60
Breakeven: $406.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $382

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.770 UTC
Last: $0.03
Breakeven: $381.97
Implied vol: 31.2%
Delta: -0.012 ≈1% ITM
Gamma: 0.003
Theta: -0.061
Vega: 0.012
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $383 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.633 UTC
Last: $23.66
Breakeven: $406.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $383

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.04
Breakeven: $382.96
Implied vol: 28.7%
Delta: -0.01 ≈1% ITM
Gamma: 0.003
Theta: -0.045
Vega: 0.01
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $384 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.893 UTC
Last: $22.60
Breakeven: $406.60
Implied vol: 25.1%
Delta: 0.995 ≈99% ITM
Gamma: 0.002
Theta: -0.062
Vega: 0.006
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $384

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.743 UTC
Last: $0.03
Breakeven: $383.97
Implied vol: 28.1%
Delta: -0.011 ≈1% ITM
Gamma: 0.003
Theta: -0.05
Vega: 0.011
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $385 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.634 UTC
Last: $21.34
Breakeven: $406.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $385

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.05
Breakeven: $384.95
Implied vol: 27%
Delta: -0.012 ≈1% ITM
Gamma: 0.003
Theta: -0.05
Vega: 0.011
Open interest: 516
OI effective date: Sep 3, 2026

Model this put

Call · $386 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $20.34
Breakeven: $406.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $386

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.645 UTC
Last: $0.06
Breakeven: $385.94
Implied vol: 26.3%
Delta: -0.013 ≈1% ITM
Gamma: 0.004
Theta: -0.054
Vega: 0.013
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $387 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $19.99
Breakeven: $406.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $387

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.06
Breakeven: $386.94
Implied vol: 26.6%
Delta: -0.018 ≈2% ITM
Gamma: 0.005
Theta: -0.072
Vega: 0.016
Open interest: 201
OI effective date: Sep 3, 2026

Model this put

Call · $388 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $18.99
Breakeven: $406.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $388

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.982 UTC
Last: $0.05
Breakeven: $387.95
Implied vol: 25.1%
Delta: -0.018 ≈2% ITM
Gamma: 0.005
Theta: -0.067
Vega: 0.016
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $389 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.630 UTC
Last: $18.11
Breakeven: $407.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $389

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.06
Breakeven: $388.94
Implied vol: 25%
Delta: -0.023 ≈2% ITM
Gamma: 0.006
Theta: -0.083
Vega: 0.02
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $390 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.642 UTC
Last: $17.14
Breakeven: $407.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $390

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.10
Breakeven: $389.90
Implied vol: 23.8%
Delta: -0.024 ≈2% ITM
Gamma: 0.007
Theta: -0.082
Vega: 0.021
Open interest: 778
OI effective date: Sep 3, 2026

Model this put

Call · $391 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.630 UTC
Last: $15.68
Breakeven: $406.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $391

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.713 UTC
Last: $0.10
Breakeven: $390.90
Implied vol: 23.6%
Delta: -0.031 ≈3% ITM
Gamma: 0.008
Theta: -0.1
Vega: 0.026
Open interest: 310
OI effective date: Sep 3, 2026

Model this put

Call · $392 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $13.86
Breakeven: $405.86
Implied vol: 16.7%
Delta: 0.993 ≈99% ITM
Gamma: 0.003
Theta: -0.058
Vega: 0.007
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $392

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.13
Breakeven: $391.87
Implied vol: 23.3%
Delta: -0.038 ≈4% ITM
Gamma: 0.01
Theta: -0.116
Vega: 0.03
Open interest: 258
OI effective date: Sep 3, 2026

Model this put

Call · $393 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.629 UTC
Last: $12.88
Breakeven: $405.88
Implied vol: 15.6%
Delta: 0.993 ≈99% ITM
Gamma: 0.003
Theta: -0.057
Vega: 0.007
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $393

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.764 UTC
Last: $0.17
Breakeven: $392.83
Implied vol: 23%
Delta: -0.047 ≈5% ITM
Gamma: 0.012
Theta: -0.136
Vega: 0.036
Open interest: 297
OI effective date: Sep 3, 2026

Model this put

Call · $394 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.630 UTC
Last: $11.33
Breakeven: $405.33
Implied vol: 18.2%
Delta: 0.975 ≈98% ITM
Gamma: 0.009
Theta: -0.103
Vega: 0.021
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $394

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.20
Breakeven: $393.80
Implied vol: 22.1%
Delta: -0.053 ≈5% ITM
Gamma: 0.013
Theta: -0.145
Vega: 0.04
Open interest: 406
OI effective date: Sep 3, 2026

Model this put

Call · $395 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.631 UTC
Last: $11.20
Breakeven: $406.20
Implied vol: 17.9%
Delta: 0.967 ≈97% ITM
Gamma: 0.011
Theta: -0.12
Vega: 0.028
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $395

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.21
Breakeven: $394.79
Implied vol: 21.6%
Delta: -0.063 ≈6% ITM
Gamma: 0.016
Theta: -0.162
Vega: 0.046
Open interest: 346
OI effective date: Sep 3, 2026

Model this put

Call · $396 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $10.30
Breakeven: $406.30
Implied vol: 18.2%
Delta: 0.951 ≈95% ITM
Gamma: 0.015
Theta: -0.15
Vega: 0.037
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $396

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $0.25
Breakeven: $395.75
Implied vol: 20.8%
Delta: -0.074 ≈7% ITM
Gamma: 0.018
Theta: -0.176
Vega: 0.052
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $397 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.668 UTC
Last: $10.24
Breakeven: $407.24
Implied vol: 18%
Delta: 0.936 ≈94% ITM
Gamma: 0.019
Theta: -0.176
Vega: 0.046
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $397

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $0.31
Breakeven: $396.69
Implied vol: 20.4%
Delta: -0.09 ≈9% ITM
Gamma: 0.022
Theta: -0.199
Vega: 0.06
Open interest: 93
OI effective date: Sep 3, 2026

Model this put

Call · $398 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $7.40
Breakeven: $405.40
Implied vol: 17.5%
Delta: 0.92 ≈92% ITM
Gamma: 0.023
Theta: -0.197
Vega: 0.055
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $398

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.572 UTC
Last: $0.41
Breakeven: $397.59
Implied vol: 19.9%
Delta: -0.108 ≈11% ITM
Gamma: 0.025
Theta: -0.223
Vega: 0.069
Open interest: 111
OI effective date: Sep 3, 2026

Model this put

Call · $399 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: $7.43
Breakeven: $406.43
Implied vol: 18.3%
Delta: 0.883 ≈88% ITM
Gamma: 0.029
Theta: -0.255
Vega: 0.072
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $399

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $0.54
Breakeven: $398.46
Implied vol: 19.7%
Delta: -0.135 ≈13% ITM
Gamma: 0.03
Theta: -0.258
Vega: 0.08
Open interest: 110
OI effective date: Sep 3, 2026

Model this put

Call · $400 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $7.32
Breakeven: $407.32
Implied vol: 18.1%
Delta: 0.853 ≈85% ITM
Gamma: 0.035
Theta: -0.29
Vega: 0.085
Open interest: 216
OI effective date: Sep 3, 2026

Model this call

Put · $400

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.66
Breakeven: $399.34
Implied vol: 19.2%
Delta: -0.162 ≈16% ITM
Gamma: 0.035
Theta: -0.283
Vega: 0.09
Open interest: 308
OI effective date: Sep 3, 2026

Model this put

Call · $401 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: $5.83
Breakeven: $406.83
Implied vol: 17.9%
Delta: 0.818 ≈82% ITM
Gamma: 0.04
Theta: -0.324
Vega: 0.098
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $401

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.80
Breakeven: $400.20
Implied vol: 19%
Delta: -0.196 ≈20% ITM
Gamma: 0.04
Theta: -0.315
Vega: 0.102
Open interest: 111
OI effective date: Sep 3, 2026

Model this put

Call · $402 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $5.55
Breakeven: $407.55
Implied vol: 17.6%
Delta: 0.778 ≈78% ITM
Gamma: 0.046
Theta: -0.353
Vega: 0.11
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $402

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $1.09
Breakeven: $400.91
Implied vol: 18.9%
Delta: -0.238 ≈24% ITM
Gamma: 0.044
Theta: -0.349
Vega: 0.114
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $403 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.794 UTC
Last: $5.15
Breakeven: $408.15
Implied vol: 17.6%
Delta: 0.729 ≈73% ITM
Gamma: 0.051
Theta: -0.387
Vega: 0.122
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $403

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $1.23
Breakeven: $401.77
Implied vol: 18.6%
Delta: -0.282 ≈28% ITM
Gamma: 0.049
Theta: -0.375
Vega: 0.125
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $404 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: $4.25
Breakeven: $408.25
Implied vol: 17.6%
Delta: 0.676 ≈68% ITM
Gamma: 0.056
Theta: -0.415
Vega: 0.133
Open interest: 86
OI effective date: Sep 3, 2026

Model this call

Put · $404

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $1.59
Breakeven: $402.41
Implied vol: 18.6%
Delta: -0.333 ≈33% ITM
Gamma: 0.053
Theta: -0.401
Vega: 0.134
Open interest: 2.1k
OI effective date: Sep 3, 2026

Model this put

Call · $405 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.771 UTC
Last: $3.43
Breakeven: $408.43
Implied vol: 17.9%
Delta: 0.616 ≈62% ITM
Gamma: 0.058
Theta: -0.444
Vega: 0.141
Open interest: 186
OI effective date: Sep 3, 2026

Model this call

Put · $405

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $1.96
Breakeven: $403.04
Implied vol: 18.4%
Delta: -0.387 ≈39% ITM
Gamma: 0.056
Theta: -0.418
Vega: 0.141
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $406 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $2.85
Breakeven: $408.85
Implied vol: 18.1%
Delta: 0.557 ≈56% ITM
Gamma: 0.059
Theta: -0.461
Vega: 0.146
Open interest: 115
OI effective date: Sep 3, 2026

Model this call

Put · $406

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $2.39
Breakeven: $403.61
Implied vol: 18.3%
Delta: -0.444 ≈44% ITM
Gamma: 0.059
Theta: -0.425
Vega: 0.146
Open interest: 228
OI effective date: Sep 3, 2026

Model this put

Call · $407

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $2.45
Breakeven: $409.45
Implied vol: 18%
Delta: 0.497 ≈50% ITM
Gamma: 0.06
Theta: -0.46
Vega: 0.147
Open interest: 345
OI effective date: Sep 3, 2026

Model this call

Put · $407 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $2.86
Breakeven: $404.14
Implied vol: 18.3%
Delta: -0.503 ≈50% ITM
Gamma: 0.059
Theta: -0.429
Vega: 0.147
Open interest: 77
OI effective date: Sep 3, 2026

Model this put

Call · $408

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.785 UTC
Last: $1.98
Breakeven: $409.98
Implied vol: 18%
Delta: 0.437 ≈44% ITM
Gamma: 0.059
Theta: -0.454
Vega: 0.145
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $408 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.627 UTC
Last: $3.35
Breakeven: $404.65
Implied vol: 18.4%
Delta: -0.562 ≈56% ITM
Gamma: 0.058
Theta: -0.423
Vega: 0.145
Open interest: 96
OI effective date: Sep 3, 2026

Model this put

Call · $409

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: $1.62
Breakeven: $410.62
Implied vol: 17.9%
Delta: 0.378 ≈38% ITM
Gamma: 0.058
Theta: -0.435
Vega: 0.14
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $409 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.802 UTC
Last: $3.83
Breakeven: $405.17
Implied vol: 18.6%
Delta: -0.617 ≈62% ITM
Gamma: 0.056
Theta: -0.411
Vega: 0.141
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $410

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $1.36
Breakeven: $411.36
Implied vol: 18.1%
Delta: 0.324 ≈32% ITM
Gamma: 0.054
Theta: -0.413
Vega: 0.133
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $410 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.572 UTC
Last: $4.66
Breakeven: $405.34
Implied vol: 19%
Delta: -0.668 ≈67% ITM
Gamma: 0.052
Theta: -0.396
Vega: 0.134
Open interest: 420
OI effective date: Sep 3, 2026

Model this put

Call · $411

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.748 UTC
Last: $1.00
Breakeven: $412.00
Implied vol: 18.2%
Delta: 0.274 ≈27% ITM
Gamma: 0.05
Theta: -0.383
Vega: 0.123
Open interest: 216
OI effective date: Sep 3, 2026

Model this call

Put · $411 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.728 UTC
Last: $5.30
Breakeven: $405.70
Implied vol: 19.4%
Delta: -0.713 ≈71% ITM
Gamma: 0.048
Theta: -0.376
Vega: 0.126
Open interest: 114
OI effective date: Sep 3, 2026

Model this put

Call · $412

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.726 UTC
Last: $0.85
Breakeven: $412.85
Implied vol: 18.4%
Delta: 0.229 ≈23% ITM
Gamma: 0.045
Theta: -0.351
Vega: 0.112
Open interest: 260
OI effective date: Sep 3, 2026

Model this call

Put · $412 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $6.10
Breakeven: $405.90
Implied vol: 19.5%
Delta: -0.758 ≈76% ITM
Gamma: 0.044
Theta: -0.342
Vega: 0.115
Open interest: 95
OI effective date: Sep 3, 2026

Model this put

Call · $413

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $0.70
Breakeven: $413.70
Implied vol: 18.6%
Delta: 0.191 ≈19% ITM
Gamma: 0.04
Theta: -0.319
Vega: 0.1
Open interest: 223
OI effective date: Sep 3, 2026

Model this call

Put · $413 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: $6.92
Breakeven: $406.08
Implied vol: 19.8%
Delta: -0.794 ≈79% ITM
Gamma: 0.039
Theta: -0.315
Vega: 0.105
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $414

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.729 UTC
Last: $0.54
Breakeven: $414.54
Implied vol: 18.9%
Delta: 0.158 ≈16% ITM
Gamma: 0.035
Theta: -0.287
Vega: 0.089
Open interest: 211
OI effective date: Sep 3, 2026

Model this call

Put · $414 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: $7.85
Breakeven: $406.15
Implied vol: 20.2%
Delta: -0.826 ≈83% ITM
Gamma: 0.035
Theta: -0.285
Vega: 0.095
Open interest: 154
OI effective date: Sep 3, 2026

Model this put

Call · $415

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.102 UTC
Last: $0.44
Breakeven: $415.44
Implied vol: 19.2%
Delta: 0.131 ≈13% ITM
Gamma: 0.03
Theta: -0.256
Vega: 0.078
Open interest: 322
OI effective date: Sep 3, 2026

Model this call

Put · $415 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $8.88
Breakeven: $406.12
Implied vol: 20.3%
Delta: -0.857 ≈86% ITM
Gamma: 0.03
Theta: -0.246
Vega: 0.083
Open interest: 110
OI effective date: Sep 3, 2026

Model this put

Call · $416

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.888 UTC
Last: $0.39
Breakeven: $416.39
Implied vol: 19.5%
Delta: 0.107 ≈11% ITM
Gamma: 0.026
Theta: -0.225
Vega: 0.068
Open interest: 2.1k
OI effective date: Sep 3, 2026

Model this call

Put · $416 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.771 UTC
Last: $9.70
Breakeven: $406.30
Implied vol: 20.9%
Delta: -0.876 ≈88% ITM
Gamma: 0.027
Theta: -0.227
Vega: 0.075
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $417

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $0.33
Breakeven: $417.33
Implied vol: 19.9%
Delta: 0.088 ≈9% ITM
Gamma: 0.022
Theta: -0.198
Vega: 0.059
Open interest: 114
OI effective date: Sep 3, 2026

Model this call

Put · $417 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.632 UTC
Last: $10.37
Breakeven: $406.63
Implied vol: 21.1%
Delta: -0.899 ≈90% ITM
Gamma: 0.023
Theta: -0.191
Vega: 0.065
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $418

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $0.23
Breakeven: $418.23
Implied vol: 20.5%
Delta: 0.075 ≈7% ITM
Gamma: 0.019
Theta: -0.18
Vega: 0.052
Open interest: 136
OI effective date: Sep 3, 2026

Model this call

Put · $418 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.721 UTC
Last: $11.30
Breakeven: $406.70
Implied vol: 21.7%
Delta: -0.913 ≈91% ITM
Gamma: 0.02
Theta: -0.174
Vega: 0.059
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $419

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.21
Breakeven: $419.21
Implied vol: 20.8%
Delta: 0.061 ≈6% ITM
Gamma: 0.016
Theta: -0.156
Vega: 0.044
Open interest: 169
OI effective date: Sep 3, 2026

Model this call

Put · $419 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: $8.05
Breakeven: $410.95
Implied vol: 22.2%
Delta: -0.926 ≈93% ITM
Gamma: 0.017
Theta: -0.153
Vega: 0.052
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $420

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.803 UTC
Last: $0.20
Breakeven: $420.20
Implied vol: 21.2%
Delta: 0.051 ≈5% ITM
Gamma: 0.013
Theta: -0.138
Vega: 0.039
Open interest: 458
OI effective date: Sep 3, 2026

Model this call

Put · $420 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $13.23
Breakeven: $406.77
Implied vol: 22.5%
Delta: -0.938 ≈94% ITM
Gamma: 0.015
Theta: -0.129
Vega: 0.045
Open interest: 138
OI effective date: Sep 3, 2026

Model this put

Call · $421

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.14
Breakeven: $421.14
Implied vol: 21.8%
Delta: 0.043 ≈4% ITM
Gamma: 0.011
Theta: -0.124
Vega: 0.034
Open interest: 142
OI effective date: Sep 3, 2026

Model this call

Put · $421 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: $14.20
Breakeven: $406.80
Implied vol: 22.6%
Delta: -0.951 ≈95% ITM
Gamma: 0.012
Theta: -0.102
Vega: 0.038
Open interest: 201
OI effective date: Sep 3, 2026

Model this put

Call · $422

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.936 UTC
Last: $0.12
Breakeven: $422.12
Implied vol: 22.4%
Delta: 0.037 ≈4% ITM
Gamma: 0.01
Theta: -0.112
Vega: 0.03
Open interest: 78
OI effective date: Sep 3, 2026

Model this call

Put · $422 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $16.55
Breakeven: $405.45
Implied vol: 23.2%
Delta: -0.958 ≈96% ITM
Gamma: 0.011
Theta: -0.088
Vega: 0.033
Open interest: 280
OI effective date: Sep 3, 2026

Model this put

Call · $423

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: $0.10
Breakeven: $423.10
Implied vol: 23%
Delta: 0.032 ≈3% ITM
Gamma: 0.009
Theta: -0.103
Vega: 0.026
Open interest: 765
OI effective date: Sep 3, 2026

Model this call

Put · $423 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $16.56
Breakeven: $406.44
Implied vol: 25.1%
Delta: -0.955 ≈95% ITM
Gamma: 0.01
Theta: -0.107
Vega: 0.035
Open interest: 290
OI effective date: Sep 3, 2026

Model this put

Call · $424

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.11
Breakeven: $424.11
Implied vol: 23.9%
Delta: 0.03 ≈3% ITM
Gamma: 0.008
Theta: -0.1
Vega: 0.025
Open interest: 150
OI effective date: Sep 3, 2026

Model this call

Put · $424 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.804 UTC
Last: $17.35
Breakeven: $406.65
Implied vol: 26.4%
Delta: -0.957 ≈96% ITM
Gamma: 0.01
Theta: -0.109
Vega: 0.034
Open interest: 412
OI effective date: Sep 3, 2026

Model this put

Call · $425

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.10
Breakeven: $425.10
Implied vol: 24.6%
Delta: 0.026 ≈3% ITM
Gamma: 0.007
Theta: -0.093
Vega: 0.023
Open interest: 252
OI effective date: Sep 3, 2026

Model this call

Put · $425 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.709 UTC
Last: $12.60
Breakeven: $412.40
Implied vol: 26.8%
Delta: -0.963 ≈96% ITM
Gamma: 0.008
Theta: -0.094
Vega: 0.03
Open interest: 131
OI effective date: Sep 3, 2026

Model this put

Call · $426

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $0.10
Breakeven: $426.10
Implied vol: 25.7%
Delta: 0.025 ≈3% ITM
Gamma: 0.006
Theta: -0.094
Vega: 0.022
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $426 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $20.20
Breakeven: $405.80
Implied vol: 26%
Delta: -0.973 ≈97% ITM
Gamma: 0.006
Theta: -0.058
Vega: 0.023
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $427

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.739 UTC
Last: $0.09
Breakeven: $427.09
Implied vol: 26.1%
Delta: 0.021 ≈2% ITM
Gamma: 0.005
Theta: -0.083
Vega: 0.019
Open interest: 106
OI effective date: Sep 3, 2026

Model this call

Put · $427 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.645 UTC
Last: $20.32
Breakeven: $406.68
Implied vol: 27.2%
Delta: -0.974 ≈97% ITM
Gamma: 0.006
Theta: -0.059
Vega: 0.022
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $428

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.768 UTC
Last: $0.07
Breakeven: $428.07
Implied vol: 26.9%
Delta: 0.02 ≈2% ITM
Gamma: 0.005
Theta: -0.079
Vega: 0.018
Open interest: 137
OI effective date: Sep 3, 2026

Model this call

Put · $428 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.573 UTC
Last: $21.32
Breakeven: $406.68
Implied vol: 30.3%
Delta: -0.966 ≈97% ITM
Gamma: 0.007
Theta: -0.099
Vega: 0.028
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $429

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.05
Breakeven: $429.05
Implied vol: 27.6%
Delta: 0.018 ≈2% ITM
Gamma: 0.004
Theta: -0.075
Vega: 0.016
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $429 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $22.25
Breakeven: $406.75
Implied vol: 31.5%
Delta: -0.967 ≈97% ITM
Gamma: 0.006
Theta: -0.1
Vega: 0.027
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $430

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.05
Breakeven: $430.05
Implied vol: 28.6%
Delta: 0.017 ≈2% ITM
Gamma: 0.004
Theta: -0.076
Vega: 0.016
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this call

Put · $430 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $23.00
Breakeven: $407.00
Implied vol: 31.6%
Delta: -0.972 ≈97% ITM
Gamma: 0.006
Theta: -0.083
Vega: 0.024
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $431

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $0.06
Breakeven: $431.06
Implied vol: 29.3%
Delta: 0.016 ≈2% ITM
Gamma: 0.004
Theta: -0.072
Vega: 0.015
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $431 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $24.00
Breakeven: $407.00
Implied vol: 32.7%
Delta: -0.973 ≈97% ITM
Gamma: 0.005
Theta: -0.084
Vega: 0.023
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $432

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.05
Breakeven: $432.05
Implied vol: 30%
Delta: 0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.067
Vega: 0.013
Open interest: 506
OI effective date: Sep 3, 2026

Model this call

Put · $432 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $19.06
Breakeven: $412.94
Implied vol: 37.5%
Delta: -0.96 ≈96% ITM
Gamma: 0.006
Theta: -0.159
Vega: 0.032
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $433

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.06
Breakeven: $433.06
Implied vol: 31%
Delta: 0.014 ≈1% ITM
Gamma: 0.003
Theta: -0.068
Vega: 0.013
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $433 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $26.35
Breakeven: $406.65
Implied vol: 38.7%
Delta: -0.961 ≈96% ITM
Gamma: 0.006
Theta: -0.161
Vega: 0.031
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $434

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.775 UTC
Last: $0.03
Breakeven: $434.03
Implied vol: 30.1%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.047
Vega: 0.009
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $434 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: $27.33
Breakeven: $406.67
Implied vol: 39.8%
Delta: -0.962 ≈96% ITM
Gamma: 0.006
Theta: -0.163
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $435

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $0.04
Breakeven: $435.04
Implied vol: 31.6%
Delta: 0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.053
Vega: 0.01
Open interest: 101
OI effective date: Sep 3, 2026

Model this call

Put · $435 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.856 UTC
Last: $28.26
Breakeven: $406.74
Implied vol: 39.2%
Delta: -0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.128
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $436

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: $0.03
Breakeven: $436.03
Implied vol: 32.5%
Delta: 0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.053
Vega: 0.01
Open interest: 53
OI effective date: Sep 3, 2026

Model this call

Put · $436 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.724 UTC
Last: $29.24
Breakeven: $406.76
Implied vol: 38.2%
Delta: -0.976 ≈98% ITM
Gamma: 0.004
Theta: -0.09
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $437

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.03
Breakeven: $437.03
Implied vol: 34%
Delta: 0.011 ≈1% ITM
Gamma: 0.002
Theta: -0.059
Vega: 0.01
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $437 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.738 UTC
Last: —
Breakeven: —
Implied vol: 34.4%
Delta: -0.989 ≈99% ITM
Gamma: 0.002
Theta: -0.021
Vega: 0.011
Open interest: —
OI effective date: —

Model this put

Call · $438

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.03
Breakeven: $438.03
Implied vol: 34.9%
Delta: 0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.06
Vega: 0.01
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $438 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.617 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $439

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.658 UTC
Last: $0.03
Breakeven: $439.03
Implied vol: 35.3%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.054
Vega: 0.009
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $439 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.613 UTC
Last: $32.12
Breakeven: $406.88
Implied vol: 38.4%
Delta: -0.985 ≈98% ITM
Gamma: 0.003
Theta: -0.047
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $440

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.03
Breakeven: $440.03
Implied vol: 35%
Delta: 0.007 ≈1% ITM
Gamma: 0.002
Theta: -0.043
Vega: 0.007
Open interest: 140
OI effective date: Sep 3, 2026

Model this call

Put · $440 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.634 UTC
Last: $33.12
Breakeven: $406.88
Implied vol: 42.4%
Delta: -0.978 ≈98% ITM
Gamma: 0.003
Theta: -0.094
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $441

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.04
Breakeven: $441.04
Implied vol: 37.7%
Delta: 0.01 ≈1% ITM
Gamma: 0.002
Theta: -0.06
Vega: 0.01
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $441 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: —
Breakeven: —
Implied vol: 56.8%
Delta: -0.938 ≈94% ITM
Gamma: 0.006
Theta: -0.385
Vega: 0.045
Open interest: —
OI effective date: —

Model this put

Call · $442

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.03
Breakeven: $442.03
Implied vol: 38.1%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.055
Vega: 0.009
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $442 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: 56.3%
Delta: -0.945 ≈94% ITM
Gamma: 0.005
Theta: -0.344
Vega: 0.041
Open interest: —
OI effective date: —

Model this put

Call · $443

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $0.02
Breakeven: $443.02
Implied vol: 39%
Delta: 0.009 ≈1% ITM
Gamma: 0.002
Theta: -0.055
Vega: 0.009
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $443 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: 61.4%
Delta: -0.933 ≈93% ITM
Gamma: 0.006
Theta: -0.449
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $445

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.135 UTC
Last: $0.02
Breakeven: $445.02
Implied vol: 38.6%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.038
Vega: 0.006
Open interest: 211
OI effective date: Sep 3, 2026

Model this call

Put · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: —
Breakeven: —
Implied vol: 47.6%
Delta: -0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.099
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $450

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:47.937 UTC
Last: $0.02
Breakeven: $450.02
Implied vol: 42.9%
Delta: 0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.039
Vega: 0.005
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $450 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.693 UTC
Last: $28.20
Breakeven: $421.80
Implied vol: 52.7%
Delta: -0.982 ≈98% ITM
Gamma: 0.002
Theta: -0.103
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $455

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.215 UTC
Last: $0.02
Breakeven: $455.02
Implied vol: 44.6%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.003
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: 57.6%
Delta: -0.983 ≈98% ITM
Gamma: 0.002
Theta: -0.107
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $460

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.147 UTC
Last: $0.01
Breakeven: $460.01
Implied vol: 48.5%
Delta: 0.003 ≈0% ITM
Gamma: 0.001
Theta: -0.026
Vega: 0.003
Open interest: 159
OI effective date: Sep 3, 2026

Model this call

Put · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.605 UTC
Last: —
Breakeven: —
Implied vol: 60.7%
Delta: -0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.087
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $465

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.250 UTC
Last: $0.03
Breakeven: $465.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.586 UTC
Last: —
Breakeven: —
Implied vol: 67.2%
Delta: -0.985 ≈98% ITM
Gamma: 0.002
Theta: -0.115
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $470

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:51:53.534 UTC
Last: $0.01
Breakeven: $470.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: —
Breakeven: —
Implied vol: 71.9%
Delta: -0.985 ≈99% ITM
Gamma: 0.001
Theta: -0.118
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $475

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.570 UTC
Last: $0.03
Breakeven: $475.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.773 UTC
Last: —
Breakeven: —
Implied vol: 74.5%
Delta: -0.988 ≈99% ITM
Gamma: 0.001
Theta: -0.096
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $480

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:40.719 UTC
Last: $0.06
Breakeven: $480.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: —
Breakeven: —
Implied vol: 81%
Delta: -0.987 ≈99% ITM
Gamma: 0.001
Theta: -0.125
Vega: 0.013
Open interest: —
OI effective date: —

Model this put

Call · $485

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:53.960 UTC
Last: $0.05
Breakeven: $485.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.629 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.04
Breakeven: $490.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $490 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.696 UTC
Last: —
Breakeven: —
Implied vol: 85.1%
Delta: -0.991 ≈99% ITM
Gamma: 0.001
Theta: -0.077
Vega: 0.009
Open interest: —
OI effective date: —

Model this put

Call · $495

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.02
Breakeven: $495.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this call

Put · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.574 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.645 UTC
Last: $0.02
Breakeven: $500.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.694 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

GLD ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain