IBIT ETF: Options Chain

Calls		Puts
—	24	—	—	$23.50	$24.60	$23.78	$0.01	$0.00	$0.01	—	—	16	3
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.639 UTC Last $23.78 Breakeven $44.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $20.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	35	—	—	$22.15	$24.35	$22.89	$0.01	$0.00	$0.01	—	—	8	25
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $22.89 Breakeven $44.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $21.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	14	—	—	$21.65	$22.30	$21.97	$0.01	$0.00	$0.01	—	—	56	8
Call · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $21.97 Breakeven $44.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $22.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$20.75	$21.30	$20.95	$0.01	$0.00	$0.01	—	—	12	12
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.739 UTC Last $20.95 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $23.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$19.75	$20.30	$19.86	$0.01	$0.00	$0.01	—	—	60	19
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $19.86 Breakeven $44.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $24.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
1	4	—	—	$18.70	$19.40	$19.05	$0.01	$0.00	$0.01	—	—	62	9
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $19.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $25.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1	3	—	—	$17.80	$18.50	$18.14	$0.01	$0.00	$0.01	—	—	22	17
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $18.14 Breakeven $45.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $26.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$16.85	$17.40	$16.94	$0.01	$0.00	$0.01	—	—	8	14
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $16.94 Breakeven $44.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $27.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$16.10	$16.30	$16.03	$0.01	$0.00	$0.01	—	—	88	34
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $16.03 Breakeven $45.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $28.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.10	$15.30	—	$0.01	$0.00	$0.01	—	—	42	8
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.677 UTC Last $0.01 Breakeven $29.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.10	$14.30	—	$0.01	$0.00	$0.02	—	—	10	1
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.732 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.465 UTC Last $0.01 Breakeven $30.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$13.10	$13.30	$13.70	$0.01	$0.00	$0.02	—	—	2	2
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $13.70 Breakeven $45.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.639 UTC Last $0.01 Breakeven $31.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.10	$12.30	—	$0.02	$0.00	$0.01	—	—	1	4
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.100 UTC Last $0.02 Breakeven $32.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$11.10	$11.30	$10.95	$0.01	$0.00	$0.01	—	—	97	1k
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $10.95 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.000 UTC Last $0.01 Breakeven $33.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this put
14	1	—	—	$10.10	$10.30	$9.95	$0.02	$0.00	$0.01	—	—	86	171
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $9.95 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.612 UTC Last $0.02 Breakeven $34.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$9.60	$9.80	$9.45	$0.01	$0.00	$0.01	—	—	486	487
Call · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $9.45 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $35.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.998 UTC Last $0.01 Breakeven $35.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 487 OI effective date Sep 3, 2026 Model this put
12	2	—	—	$9.10	$9.30	$9.00	$0.01	$0.00	$0.01	—	—	50	44
Call · $36 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $9.00 Breakeven $45.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.996 UTC Last $0.01 Breakeven $35.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$8.60	$8.80	$9.18	$0.01	$0.00	$0.01	—	—	999	28
Call · $36.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $9.18 Breakeven $45.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $0.01 Breakeven $36.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
1	10	—	—	$8.10	$8.30	$8.11	$0.01	$0.00	$0.01	—	—	34	10
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.901 UTC Last $8.11 Breakeven $45.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.870 UTC Last $0.01 Breakeven $36.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
5	3	102.7%	0.962	$7.60	$7.80	$7.58	$0.01	$0.00	$0.01	—	—	915	14
Call · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $7.58 Breakeven $45.08 Implied vol 102.7% Delta 0.962 ≈96% ITM Gamma 0.017 Theta -0.054 Vega 0.004 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:16:02.147 UTC Last $0.01 Breakeven $37.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
90	12	—	—	$7.15	$7.30	$7.11	$0.01	$0.01	$0.02	-0.012	74.1%	100	37
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $7.11 Breakeven $45.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.01 Breakeven $37.99 Implied vol 74.1% Delta -0.012 ≈1% ITM Gamma 0.009 Theta -0.014 Vega 0.002 Open interest 37 OI effective date Sep 3, 2026 Model this put
125	1	95.9%	0.949	$6.65	$6.80	$6.60	$0.01	$0.01	$0.02	-0.013	69.2%	148	25
Call · $38.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $6.60 Breakeven $45.10 Implied vol 95.9% Delta 0.949 ≈95% ITM Gamma 0.023 Theta -0.063 Vega 0.005 Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.01 Breakeven $38.49 Implied vol 69.2% Delta -0.013 ≈1% ITM Gamma 0.01 Theta -0.014 Vega 0.002 Open interest 25 OI effective date Sep 3, 2026 Model this put
21	108	89.5%	0.946	$6.15	$6.30	$6.19	$0.01	$0.01	$0.02	-0.014	64.2%	2	258
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $6.19 Breakeven $45.19 Implied vol 89.5% Delta 0.946 ≈95% ITM Gamma 0.026 Theta -0.062 Vega 0.005 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.01 Breakeven $38.99 Implied vol 64.2% Delta -0.014 ≈1% ITM Gamma 0.012 Theta -0.013 Vega 0.002 Open interest 258 OI effective date Sep 3, 2026 Model this put
45	23	83.2%	0.942	$5.65	$5.80	$5.61	$0.02	$0.01	$0.02	-0.015	59.3%	2	317
Call · $39.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $5.61 Breakeven $45.11 Implied vol 83.2% Delta 0.942 ≈94% ITM Gamma 0.03 Theta -0.061 Vega 0.006 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.02 Breakeven $39.48 Implied vol 59.3% Delta -0.015 ≈1% ITM Gamma 0.013 Theta -0.013 Vega 0.002 Open interest 317 OI effective date Sep 3, 2026 Model this put
71	26	76.9%	0.938	$5.15	$5.30	$5.18	$0.03	$0.01	$0.02	-0.016	54.5%	433	438
Call · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.893 UTC Last $5.18 Breakeven $45.18 Implied vol 76.9% Delta 0.938 ≈94% ITM Gamma 0.034 Theta -0.059 Vega 0.006 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $0.03 Breakeven $39.97 Implied vol 54.5% Delta -0.016 ≈2% ITM Gamma 0.016 Theta -0.013 Vega 0.002 Open interest 438 OI effective date Sep 3, 2026 Model this put
16	8	74.5%	0.923	$4.70	$4.80	$4.69	$0.02	$0.01	$0.03	-0.022	51.8%	112	560
Call · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $4.69 Breakeven $45.19 Implied vol 74.5% Delta 0.923 ≈92% ITM Gamma 0.041 Theta -0.067 Vega 0.007 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.422 UTC Last $0.02 Breakeven $40.48 Implied vol 51.8% Delta -0.022 ≈2% ITM Gamma 0.021 Theta -0.016 Vega 0.002 Open interest 560 OI effective date Sep 3, 2026 Model this put
226	73	64.3%	0.928	$4.15	$4.30	$4.17	$0.02	$0.02	$0.03	-0.028	48.6%	161	4.6k
Call · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $4.17 Breakeven $45.17 Implied vol 64.3% Delta 0.928 ≈93% ITM Gamma 0.045 Theta -0.056 Vega 0.007 Open interest 226 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.02 Breakeven $40.98 Implied vol 48.6% Delta -0.028 ≈3% ITM Gamma 0.028 Theta -0.018 Vega 0.003 Open interest 4.6k OI effective date Sep 3, 2026 Model this put
8	13	61.3%	0.909	$3.70	$3.80	$3.68	$0.02	$0.02	$0.03	-0.031	43.4%	1.2k	259
Call · $41.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $3.68 Breakeven $45.18 Implied vol 61.3% Delta 0.909 ≈91% ITM Gamma 0.056 Theta -0.063 Vega 0.008 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $0.02 Breakeven $41.48 Implied vol 43.4% Delta -0.031 ≈3% ITM Gamma 0.034 Theta -0.018 Vega 0.003 Open interest 259 OI effective date Sep 3, 2026 Model this put
31	81	54.7%	0.9	$3.20	$3.30	$3.13	$0.03	$0.03	$0.04	-0.044	40.7%	158	4k
Call · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $3.13 Breakeven $45.13 Implied vol 54.7% Delta 0.9 ≈90% ITM Gamma 0.068 Theta -0.06 Vega 0.008 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.03 Breakeven $41.97 Implied vol 40.7% Delta -0.044 ≈4% ITM Gamma 0.048 Theta -0.022 Vega 0.004 Open interest 4k OI effective date Sep 3, 2026 Model this put
25	53	52.2%	0.87	$2.77	$2.81	$2.70	$0.05	$0.04	$0.05	-0.059	37.1%	530	675
Call · $42.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $2.70 Breakeven $45.20 Implied vol 52.2% Delta 0.87 ≈87% ITM Gamma 0.086 Theta -0.069 Vega 0.01 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.05 Breakeven $42.45 Implied vol 37.1% Delta -0.059 ≈6% ITM Gamma 0.067 Theta -0.026 Vega 0.006 Open interest 675 OI effective date Sep 3, 2026 Model this put
281	201	46.8%	0.844	$2.29	$2.33	$2.26	$0.07	$0.07	$0.08	-0.094	35.5%	3.6k	1.3k
Call · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $2.26 Breakeven $45.26 Implied vol 46.8% Delta 0.844 ≈84% ITM Gamma 0.108 Theta -0.07 Vega 0.011 Open interest 281 OI effective date Sep 3, 2026 Model this call Put · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.07 Breakeven $42.93 Implied vol 35.5% Delta -0.094 ≈9% ITM Gamma 0.1 Theta -0.035 Vega 0.008 Open interest 1.3k OI effective date Sep 3, 2026 Model this put
121	120	43.1%	0.799	$1.84	$1.88	$1.78	$0.12	$0.12	$0.13	-0.148	34.1%	3.7k	1.8k
Call · $43.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $1.78 Breakeven $45.28 Implied vol 43.1% Delta 0.799 ≈80% ITM Gamma 0.138 Theta -0.075 Vega 0.013 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $0.12 Breakeven $43.38 Implied vol 34.1% Delta -0.148 ≈15% ITM Gamma 0.143 Theta -0.046 Vega 0.011 Open interest 1.8k OI effective date Sep 3, 2026 Model this put
816	311	40.7%	0.73	$1.43	$1.47	$1.39	$0.20	$0.21	$0.22	-0.23	33.5%	3.4k	2.3k
Call · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $1.39 Breakeven $45.39 Implied vol 40.7% Delta 0.73 ≈73% ITM Gamma 0.172 Theta -0.083 Vega 0.016 Open interest 816 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.20 Breakeven $43.80 Implied vol 33.5% Delta -0.23 ≈23% ITM Gamma 0.192 Theta -0.059 Vega 0.014 Open interest 2.3k OI effective date Sep 3, 2026 Model this put
1.3k	797	39%	0.642	$1.06	$1.11	$1.08	$0.35	$0.33	$0.36	-0.334	32.5%	4.5k	3.1k
Call · $44.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $1.08 Breakeven $45.58 Implied vol 39% Delta 0.642 ≈64% ITM Gamma 0.203 Theta -0.089 Vega 0.018 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $44.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.35 Breakeven $44.15 Implied vol 32.5% Delta -0.334 ≈33% ITM Gamma 0.237 Theta -0.068 Vega 0.017 Open interest 3.1k OI effective date Sep 3, 2026 Model this put
3.3k	4.7k	38.3%	0.536	$0.77	$0.80	$0.77	$0.55	$0.54	$0.56	-0.46	32.5%	2.5k	2.1k
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $0.77 Breakeven $45.77 Implied vol 38.3% Delta 0.536 ≈54% ITM Gamma 0.22 Theta -0.092 Vega 0.019 Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.55 Breakeven $44.45 Implied vol 32.5% Delta -0.46 ≈46% ITM Gamma 0.259 Theta -0.074 Vega 0.019 Open interest 2.1k OI effective date Sep 3, 2026 Model this put
Underlying $45.23
1.2k	2.7k	38.7%	0.427	$0.55	$0.57	$0.55	$0.81	$0.81	$0.83	-0.589	32.5%	1.4k	816
Call · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.55 Breakeven $46.05 Implied vol 38.7% Delta 0.427 ≈43% ITM Gamma 0.215 Theta -0.091 Vega 0.019 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $45.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.81 Breakeven $44.69 Implied vol 32.5% Delta -0.589 ≈59% ITM Gamma 0.253 Theta -0.072 Vega 0.018 Open interest 816 OI effective date Sep 3, 2026 Model this put
3.5k	8.9k	39%	0.327	$0.38	$0.39	$0.39	$1.13	$1.13	$1.16	-0.71	32.2%	556	2.5k
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.854 UTC Last $0.39 Breakeven $46.39 Implied vol 39% Delta 0.327 ≈33% ITM Gamma 0.196 Theta -0.084 Vega 0.017 Open interest 3.5k OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $1.13 Breakeven $44.87 Implied vol 32.2% Delta -0.71 ≈71% ITM Gamma 0.226 Theta -0.062 Vega 0.016 Open interest 2.5k OI effective date Sep 3, 2026 Model this put
2.9k	2.8k	38.9%	0.237	$0.24	$0.26	$0.25	$1.58	$1.49	$1.54	-0.819	30.9%	136	128
Call · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.25 Breakeven $46.75 Implied vol 38.9% Delta 0.237 ≈24% ITM Gamma 0.168 Theta -0.072 Vega 0.015 Open interest 2.9k OI effective date Sep 3, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $1.58 Breakeven $44.92 Implied vol 30.9% Delta -0.819 ≈82% ITM Gamma 0.181 Theta -0.044 Vega 0.013 Open interest 128 OI effective date Sep 3, 2026 Model this put
4.3k	2.8k	39.6%	0.169	$0.16	$0.17	$0.17	$1.96	$1.90	$1.95	-0.914	28.2%	20	125
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.17 Breakeven $47.17 Implied vol 39.6% Delta 0.169 ≈17% ITM Gamma 0.135 Theta -0.06 Vega 0.012 Open interest 4.3k OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $1.96 Breakeven $45.04 Implied vol 28.2% Delta -0.914 ≈91% ITM Gamma 0.118 Theta -0.022 Vega 0.007 Open interest 125 OI effective date Sep 3, 2026 Model this put
2.8k	896	41.2%	0.122	$0.11	$0.12	$0.11	$1.77	$2.35	$2.40	-0.993	20.1%	40	31
Call · $47.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $0.11 Breakeven $47.61 Implied vol 41.2% Delta 0.122 ≈12% ITM Gamma 0.104 Theta -0.05 Vega 0.01 Open interest 2.8k OI effective date Sep 3, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $1.77 Breakeven $45.73 Implied vol 20.1% Delta -0.993 ≈99% ITM Gamma 0.022 Theta 0.002 Vega 0.001 Open interest 31 OI effective date Sep 3, 2026 Model this put
3.4k	6.6k	42.1%	0.084	$0.07	$0.08	$0.08	$2.17	$2.82	$2.87	—	—	8	8
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.08 Breakeven $48.08 Implied vol 42.1% Delta 0.084 ≈8% ITM Gamma 0.078 Theta -0.039 Vega 0.007 Open interest 3.4k OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $2.17 Breakeven $45.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
1.2k	211	44.1%	0.062	$0.05	$0.06	$0.06	$3.65	$3.30	$3.35	—	—	1	7
Call · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.06 Breakeven $48.56 Implied vol 44.1% Delta 0.062 ≈6% ITM Gamma 0.059 Theta -0.032 Vega 0.006 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.886 UTC Last $3.65 Breakeven $44.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
4.5k	1.2k	47%	0.05	$0.04	$0.05	$0.04	$2.95	$3.75	$3.85	—	—	24	25
Call · $49 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $0.04 Breakeven $49.04 Implied vol 47% Delta 0.05 ≈5% ITM Gamma 0.046 Theta -0.029 Vega 0.005 Open interest 4.5k OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $2.95 Breakeven $46.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
367	66	49.2%	0.038	$0.03	$0.04	$0.04	$5.15	$4.25	$4.35	—	—	2	—
Call · $49.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.422 UTC Last $0.04 Breakeven $49.54 Implied vol 49.2% Delta 0.038 ≈4% ITM Gamma 0.036 Theta -0.024 Vega 0.004 Open interest 367 OI effective date Sep 3, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $5.15 Breakeven $44.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.7k	1.1k	53.5%	0.036	$0.03	$0.04	$0.04	$4.90	$4.75	$4.85	—	—	1	5
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.897 UTC Last $0.04 Breakeven $50.04 Implied vol 53.5% Delta 0.036 ≈4% ITM Gamma 0.031 Theta -0.025 Vega 0.004 Open interest 2.7k OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $4.90 Breakeven $45.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
727	119	58.5%	0.025	$0.02	$0.03	$0.03	$5.10	$5.75	$5.85	—	—	1	1
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.03 Breakeven $51.03 Implied vol 58.5% Delta 0.025 ≈2% ITM Gamma 0.021 Theta -0.02 Vega 0.003 Open interest 727 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $5.10 Breakeven $45.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
154	195	66.1%	0.022	$0.02	$0.03	$0.03	—	$6.75	$6.90	—	—	—	—
Call · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.03 Breakeven $52.03 Implied vol 66.1% Delta 0.022 ≈2% ITM Gamma 0.017 Theta -0.021 Vega 0.003 Open interest 154 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
203	125	68.4%	0.014	$0.01	$0.02	$0.02	—	$7.75	$7.90	—	—	—	—
Call · $53 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $0.02 Breakeven $53.02 Implied vol 68.4% Delta 0.014 ≈1% ITM Gamma 0.011 Theta -0.014 Vega 0.002 Open interest 203 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
344	15	75.2%	0.013	$0.01	$0.02	$0.02	—	$8.75	$8.90	—	—	—	—
Call · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $0.02 Breakeven $54.02 Implied vol 75.2% Delta 0.013 ≈1% ITM Gamma 0.009 Theta -0.014 Vega 0.002 Open interest 344 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
376	431	81.7%	0.012	$0.01	$0.02	$0.02	$9.91	$9.75	$9.90	—	—	31	—
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.02 Breakeven $55.02 Implied vol 81.7% Delta 0.012 ≈1% ITM Gamma 0.008 Theta -0.015 Vega 0.001 Open interest 376 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $9.91 Breakeven $45.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
443	1.8k	—	—	$0.00	$0.01	$0.02	—	$10.75	$10.90	—	—	—	—
Call · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:41.354 UTC Last $0.02 Breakeven $56.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 443 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	165	—	—	$0.00	$0.01	$0.01	—	$11.70	$11.90	—	—	—	—
Call · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.635 UTC Last $0.01 Breakeven $57.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	59	—	—	$0.00	$0.01	$0.01	—	$12.70	$12.90	—	—	—	—
Call · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.01 Breakeven $58.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
74	11	—	—	$0.00	$0.01	$0.01	—	$13.70	$13.90	—	—	—	—
Call · $59 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.485 UTC Last $0.01 Breakeven $59.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.508 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$14.70	$14.90	—	—	—	—
Call · $60 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 call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$15.70	$15.90	—	—	—	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	$16.83	$16.70	$16.90	—	—	1	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.312 UTC Last $16.83 Breakeven $45.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	1	—	—	$0.00	$0.01	$0.01	—	$17.70	$17.90	—	—	—	—
Call · $63 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.900 UTC Last $0.01 Breakeven $63.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
483	1	—	—	$0.00	$0.01	$0.01	—	$18.70	$18.90	—	—	—	—
Call · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $0.01 Breakeven $64.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 483 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.982 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put