IAU ETF: Options Chain

Calls		Puts
15	1	—	—	$32.20	$34.40	$34.17	$0.10	$0.00	$1.20	—	—	4	1
Call · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:25.562 UTC Last $34.17 Breakeven $84.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.198 UTC Last $0.10 Breakeven $49.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
48	270	—	—	$27.20	$29.40	$31.12	$0.11	$0.00	$0.95	—	—	4	1
Call · $55 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:25.561 UTC Last $31.12 Breakeven $86.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.198 UTC Last $0.11 Breakeven $54.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
34	14	—	—	$22.10	$24.40	$23.54	—	$0.00	$0.95	—	—	—	—
Call · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:45.451 UTC Last $23.54 Breakeven $83.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	14	—	—	$17.10	$19.40	$18.57	—	$0.00	$1.00	—	—	—	—
Call · $65 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:25.562 UTC Last $18.57 Breakeven $83.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	8	—	—	$13.10	$15.50	$18.44	$0.11	$0.00	$1.00	—	—	4	2
Call · $69 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:42.782 UTC Last $18.44 Breakeven $87.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $69 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.198 UTC Last $0.11 Breakeven $68.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$12.10	$14.40	$12.97	$0.30	$0.00	$1.00	—	—	4	80
Call · $70 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:42.783 UTC Last $12.97 Breakeven $82.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.30 Breakeven $69.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.10	$13.50	—	$0.65	$0.00	$1.00	—	—	4	1
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.199 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.264 UTC Last $0.65 Breakeven $70.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.60	$13.00	—	$0.45	$0.00	$1.00	—	—	4	1
Call · $71.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.45 Breakeven $71.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.10	$12.40	$10.18	$0.12	$0.00	$1.00	—	—	3	2
Call · $72 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:42.784 UTC Last $10.18 Breakeven $82.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $72 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.293 UTC Last $0.12 Breakeven $71.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.80	$12.00	—	$0.12	$0.00	$0.95	—	—	2	1
Call · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.243 UTC Last $0.12 Breakeven $72.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$9.10	$11.40	$13.00	—	$0.00	$0.95	—	—	—	—
Call · $73 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:42.783 UTC Last $13.00 Breakeven $86.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.236 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.60	$10.90	—	—	$0.00	$1.00	—	—	—	—
Call · $73.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.228 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$8.10	$10.50	$3.50	$0.12	$0.00	$0.95	—	—	2	5
Call · $74 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:43.229 UTC Last $3.50 Breakeven $77.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $74 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.12 Breakeven $73.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$7.60	$10.00	$3.19	$0.12	$0.00	$1.00	—	—	2	1
Call · $74.5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:43.229 UTC Last $3.19 Breakeven $77.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $74.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.237 UTC Last $0.12 Breakeven $74.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	2	46%	0.967	$7.90	$9.10	$9.47	$0.52	$0.00	$0.65	—	—	4	4
Call · $75 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.188 UTC Last $9.47 Breakeven $84.47 Implied vol 46% Delta 0.967 ≈97% ITM Gamma 0.015 Theta -0.037 Vega 0.008 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.249 UTC Last $0.52 Breakeven $74.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$6.60	$9.00	$3.05	$0.07	$0.00	$0.20	—	—	6	3
Call · $75.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.253 UTC Last $3.05 Breakeven $78.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $75.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:16.818 UTC Last $0.07 Breakeven $75.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	2	—	—	$6.10	$8.50	$7.50	$0.02	$0.00	$0.70	—	—	2	1
Call · $76 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:44.114 UTC Last $7.50 Breakeven $83.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $76 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.232 UTC Last $0.02 Breakeven $75.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$5.60	$8.00	$4.17	$0.01	$0.00	$0.60	—	—	2	3
Call · $76.5 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.432 UTC Last $4.17 Breakeven $80.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $76.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.01 Breakeven $76.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$5.10	$7.30	$6.38	$0.02	$0.00	$0.15	—	—	10	2
Call · $77 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.253 UTC Last $6.38 Breakeven $83.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:16.610 UTC Last $0.02 Breakeven $76.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$4.60	$7.00	$4.69	$0.04	$0.00	$0.15	—	—	3	4
Call · $77.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.252 UTC Last $4.69 Breakeven $82.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:16.611 UTC Last $0.04 Breakeven $77.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$4.20	$6.30	$4.42	$0.03	$0.00	$0.15	—	—	2	6
Call · $78 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.253 UTC Last $4.42 Breakeven $82.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:16.612 UTC Last $0.03 Breakeven $77.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$3.70	$5.90	$3.85	$0.05	$0.00	$0.10	—	—	8	9
Call · $78.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $3.85 Breakeven $82.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $78.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.05 Breakeven $78.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$3.30	$4.90	$4.96	$0.05	$0.00	$0.10	—	—	4	17
Call · $79 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:25.565 UTC Last $4.96 Breakeven $83.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:55.473 UTC Last $0.05 Breakeven $78.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
10	5	—	—	$2.85	$4.90	$5.04	$0.30	$0.00	$0.40	—	—	6	6
Call · $79.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.252 UTC Last $5.04 Breakeven $84.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $79.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.30 Breakeven $79.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
7	1	19.4%	0.956	$2.35	$4.60	$3.28	$0.10	$0.05	$0.15	-0.084	24.1%	38	24
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.247 UTC Last $3.28 Breakeven $83.28 Implied vol 19.4% Delta 0.956 ≈96% ITM Gamma 0.045 Theta -0.024 Vega 0.01 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.376 UTC Last $0.10 Breakeven $79.90 Implied vol 24.1% Delta -0.084 ≈8% ITM Gamma 0.06 Theta -0.032 Vega 0.017 Open interest 24 OI effective date Sep 3, 2026 Model this put
7	37	25.6%	0.866	$2.85	$3.40	$2.39	$0.17	$0.10	$0.20	-0.118	23.9%	14	8
Call · $80.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.807 UTC Last $2.39 Breakeven $82.89 Implied vol 25.6% Delta 0.866 ≈87% ITM Gamma 0.079 Theta -0.056 Vega 0.023 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $80.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.407 UTC Last $0.17 Breakeven $80.33 Implied vol 23.9% Delta -0.118 ≈12% ITM Gamma 0.077 Theta -0.041 Vega 0.021 Open interest 8 OI effective date Sep 3, 2026 Model this put
16	1	23.5%	0.842	$2.30	$3.00	$3.53	$0.22	$0.20	$0.30	-0.172	24.9%	16	15
Call · $81 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.258 UTC Last $3.53 Breakeven $84.53 Implied vol 23.5% Delta 0.842 ≈84% ITM Gamma 0.096 Theta -0.057 Vega 0.026 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.398 UTC Last $0.22 Breakeven $80.78 Implied vol 24.9% Delta -0.172 ≈17% ITM Gamma 0.096 Theta -0.055 Vega 0.027 Open interest 15 OI effective date Sep 3, 2026 Model this put
13	35	21.9%	0.802	$1.80	$2.60	$2.12	$0.35	$0.20	$0.40	-0.21	23.2%	7	9
Call · $81.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.347 UTC Last $2.12 Breakeven $83.62 Implied vol 21.9% Delta 0.802 ≈80% ITM Gamma 0.119 Theta -0.061 Vega 0.03 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $81.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.251 UTC Last $0.35 Breakeven $81.15 Implied vol 23.2% Delta -0.21 ≈21% ITM Gamma 0.116 Theta -0.058 Vega 0.031 Open interest 9 OI effective date Sep 3, 2026 Model this put
15	60	23.5%	0.723	$1.50	$2.25	$1.79	$0.41	$0.30	$0.50	-0.268	22.5%	31	48
Call · $82 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.292 UTC Last $1.79 Breakeven $83.79 Implied vol 23.5% Delta 0.723 ≈72% ITM Gamma 0.133 Theta -0.076 Vega 0.036 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.41 Breakeven $81.59 Implied vol 22.5% Delta -0.268 ≈27% ITM Gamma 0.137 Theta -0.064 Vega 0.035 Open interest 48 OI effective date Sep 3, 2026 Model this put
9	30	20.7%	0.67	$1.20	$1.65	$1.45	$0.62	$0.35	$0.85	-0.348	23.6%	2	14
Call · $82.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.236 UTC Last $1.45 Breakeven $83.95 Implied vol 20.7% Delta 0.67 ≈67% ITM Gamma 0.164 Theta -0.072 Vega 0.039 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $82.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.198 UTC Last $0.62 Breakeven $81.88 Implied vol 23.6% Delta -0.348 ≈35% ITM Gamma 0.147 Theta -0.075 Vega 0.04 Open interest 14 OI effective date Sep 3, 2026 Model this put
44	3	25.1%	0.572	$1.10	$1.50	$1.10	$0.80	$0.65	$0.80	-0.42	21.8%	40	27
Call · $83 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $1.10 Breakeven $84.10 Implied vol 25.1% Delta 0.572 ≈57% ITM Gamma 0.147 Theta -0.092 Vega 0.042 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $0.80 Breakeven $82.20 Implied vol 21.8% Delta -0.42 ≈42% ITM Gamma 0.168 Theta -0.072 Vega 0.042 Open interest 27 OI effective date Sep 3, 2026 Model this put
Underlying $83.39
14	35	23%	0.496	$0.85	$1.05	$0.95	$1.00	$0.90	$1.35	-0.502	25.7%	15	20
Call · $83.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.277 UTC Last $0.95 Breakeven $84.45 Implied vol 23% Delta 0.496 ≈50% ITM Gamma 0.163 Theta -0.086 Vega 0.043 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $83.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.715 UTC Last $1.00 Breakeven $82.50 Implied vol 25.7% Delta -0.502 ≈50% ITM Gamma 0.145 Theta -0.087 Vega 0.043 Open interest 20 OI effective date Sep 3, 2026 Model this put
46	55	22.3%	0.413	$0.60	$0.80	$0.80	$1.38	$1.20	$1.65	-0.572	26.2%	25	42
Call · $84 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.416 UTC Last $0.80 Breakeven $84.80 Implied vol 22.3% Delta 0.413 ≈41% ITM Gamma 0.163 Theta -0.081 Vega 0.042 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.338 UTC Last $1.38 Breakeven $82.62 Implied vol 26.2% Delta -0.572 ≈57% ITM Gamma 0.14 Theta -0.087 Vega 0.042 Open interest 42 OI effective date Sep 3, 2026 Model this put
230	51	23.7%	0.276	$0.30	$0.55	$0.40	$2.20	$1.90	$2.10	-0.72	24.2%	27	50
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.40 Breakeven $85.40 Implied vol 23.7% Delta 0.276 ≈28% ITM Gamma 0.132 Theta -0.073 Vega 0.036 Open interest 230 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $2.20 Breakeven $82.80 Implied vol 24.2% Delta -0.72 ≈72% ITM Gamma 0.13 Theta -0.066 Vega 0.036 Open interest 50 OI effective date Sep 3, 2026 Model this put
278	35	25.8%	0.185	$0.20	$0.35	$0.22	$2.31	$2.60	$3.10	-0.81	26.4%	29	29
Call · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.22 Breakeven $86.22 Implied vol 25.8% Delta 0.185 ≈19% ITM Gamma 0.097 Theta -0.063 Vega 0.029 Open interest 278 OI effective date Sep 3, 2026 Model this call Put · $86 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.241 UTC Last $2.31 Breakeven $83.69 Implied vol 26.4% Delta -0.81 ≈81% ITM Gamma 0.096 Theta -0.057 Vega 0.029 Open interest 29 OI effective date Sep 3, 2026 Model this put
140	9	26.4%	0.111	$0.10	$0.20	$0.16	$3.80	$3.00	$4.90	-0.811	36%	3	4
Call · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.240 UTC Last $0.16 Breakeven $87.16 Implied vol 26.4% Delta 0.111 ≈11% ITM Gamma 0.067 Theta -0.046 Vega 0.02 Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $87 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.198 UTC Last $3.80 Breakeven $83.20 Implied vol 36% Delta -0.811 ≈81% ITM Gamma 0.07 Theta -0.08 Vega 0.029 Open interest 4 OI effective date Sep 3, 2026 Model this put
125	27	28.4%	0.075	$0.05	$0.15	$0.11	$6.15	$4.10	$5.00	—	—	1	3
Call · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $0.11 Breakeven $88.11 Implied vol 28.4% Delta 0.075 ≈7% ITM Gamma 0.046 Theta -0.036 Vega 0.015 Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.217 UTC Last $6.15 Breakeven $81.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
64	16	31%	0.054	$0.05	$0.10	$0.09	$2.46	$4.70	$7.00	-0.871	43.5%	10	11
Call · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.267 UTC Last $0.09 Breakeven $89.09 Implied vol 31% Delta 0.054 ≈5% ITM Gamma 0.033 Theta -0.031 Vega 0.012 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.188 UTC Last $2.46 Breakeven $86.54 Implied vol 43.5% Delta -0.871 ≈87% ITM Gamma 0.045 Theta -0.074 Vega 0.023 Open interest 11 OI effective date Sep 3, 2026 Model this put
84	2	35.2%	0.049	$0.05	$0.10	$0.06	—	$5.70	$8.00	-0.882	48.6%	—	—
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.06 Breakeven $90.06 Implied vol 35.2% Delta 0.049 ≈5% ITM Gamma 0.027 Theta -0.032 Vega 0.011 Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.187 UTC Last — Breakeven — Implied vol 48.6% Delta -0.882 ≈88% ITM Gamma 0.038 Theta -0.078 Vega 0.021 Open interest — OI effective date — Model this put
2.1k	3	—	—	$0.00	$0.55	$0.20	—	$7.30	$8.80	-0.852	62.5%	—	—
Call · $91 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.223 UTC Last $0.20 Breakeven $91.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.667 UTC Last — Breakeven — Implied vol 62.5% Delta -0.852 ≈85% ITM Gamma 0.035 Theta -0.121 Vega 0.025 Open interest — OI effective date — Model this put
25	7	—	—	$0.00	$0.20	$0.02	—	$7.20	$9.50	-0.894	56%	—	—
Call · $91.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:16.819 UTC Last $0.02 Breakeven $91.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $91.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.189 UTC Last — Breakeven — Implied vol 56% Delta -0.894 ≈89% ITM Gamma 0.031 Theta -0.083 Vega 0.02 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.60	$0.05	—	$7.70	$10.00	-0.898	58.4%	—	—
Call · $92 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.300 UTC Last $0.05 Breakeven $92.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.189 UTC Last — Breakeven — Implied vol 58.4% Delta -0.898 ≈90% ITM Gamma 0.029 Theta -0.085 Vega 0.019 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.55	—	—	$8.70	$11.00	-0.904	63%	—	—
Call · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.260 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.189 UTC Last — Breakeven — Implied vol 63% Delta -0.904 ≈90% ITM Gamma 0.025 Theta -0.088 Vega 0.018 Open interest — OI effective date — Model this put
35	1	—	—	$0.00	$0.05	$0.05	—	$10.60	$13.00	-0.923	68.9%	—	—
Call · $95 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 18:41:23.106 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.187 UTC Last — Breakeven — Implied vol 68.9% Delta -0.923 ≈92% ITM Gamma 0.02 Theta -0.08 Vega 0.015 Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$0.05	$0.17	—	$15.80	$18.00	-0.921	95.9%	—	—
Call · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 17:44:54.698 UTC Last $0.17 Breakeven $100.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.561 UTC Last — Breakeven — Implied vol 95.9% Delta -0.921 ≈92% ITM Gamma 0.014 Theta -0.117 Vega 0.016 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.95	$0.09	—	$20.70	$23.00	—	—	—	—
Call · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.274 UTC Last $0.09 Breakeven $105.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.00	—	—	$25.70	$28.00	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.198 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put