IGM Options Chain — iShares Expanded Tech Sector ETF

Calls		Puts
1	1	—	—	$90.50	$92.90	$87.60	—	$0.00	$0.45	—	—	—	—
Call · $70 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.061 UTC Last $87.60 Breakeven $157.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$85.50	$87.90	—	—	$0.00	$0.45	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.061 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$80.50	$82.90	$58.70	—	$0.00	$1.25	—	—	—	—
Call · $80 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:59:59.061 UTC Last $58.70 Breakeven $138.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$75.50	$77.90	$40.50	—	$0.00	$1.25	—	—	—	—
Call · $85 In the money Daily-bar session Feb 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $40.50 Breakeven $125.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	6	—	—	$70.50	$72.90	$53.10	—	$0.00	$1.25	—	—	—	—
Call · $90 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $53.10 Breakeven $143.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.718 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	—	—	—	$65.50	$67.90	—	$0.30	$0.00	$0.30	—	—	1	1
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:26.718 UTC Last $0.30 Breakeven $94.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
22	22	—	—	$60.50	$62.90	$57.48	—	$0.00	$0.30	—	—	—	—
Call · $100 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $57.48 Breakeven $157.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$55.50	$57.90	$21.48	$0.61	$0.00	$0.30	—	—	1	11
Call · $105 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:58.780 UTC Last $21.48 Breakeven $126.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:26.718 UTC Last $0.61 Breakeven $104.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$50.50	$52.90	$50.70	$1.45	$0.00	$0.45	—	—	1	1
Call · $110 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:33.862 UTC Last $50.70 Breakeven $160.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:36.080 UTC Last $1.45 Breakeven $108.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$45.50	$47.90	$17.30	—	$0.00	$0.45	—	—	—	—
Call · $115 In the money Daily-bar session Feb 4, 2026 Quote as of 2026-09-04 19:59:33.585 UTC Last $17.30 Breakeven $132.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.50	$46.90	—	$0.75	$0.00	$0.30	—	—	1	1
Call · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $116 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.876 UTC Last $0.75 Breakeven $115.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$43.50	$45.90	$15.96	—	$0.00	$0.30	—	—	—	—
Call · $117 In the money Daily-bar session Apr 8, 2026 Quote as of 2026-09-04 19:59:53.073 UTC Last $15.96 Breakeven $132.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.50	$45.10	—	—	$0.00	$0.45	—	—	—	—
Call · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $118 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.50	$44.10	—	—	$0.00	$0.30	—	—	—	—
Call · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	16	—	—	$40.50	$43.00	$44.50	$0.51	$0.00	$0.30	—	—	1	1
Call · $120 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:33.380 UTC Last $44.50 Breakeven $164.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:35.421 UTC Last $0.51 Breakeven $119.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$39.50	$42.10	$8.05	—	$0.00	$0.30	—	—	—	—
Call · $121 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:33.365 UTC Last $8.05 Breakeven $129.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$38.50	$41.00	$7.55	—	$0.00	$0.45	—	—	—	—
Call · $122 In the money Daily-bar session Apr 2, 2026 Quote as of 2026-09-04 19:59:47.561 UTC Last $7.55 Breakeven $129.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $122 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.264 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$37.50	$40.10	$8.35	$8.70	$0.00	$0.30	—	—	1	1
Call · $123 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:33.268 UTC Last $8.35 Breakeven $131.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $123 Daily-bar session Feb 27, 2026 Quote as of 2026-09-04 19:59:35.226 UTC Last $8.70 Breakeven $114.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
57	124	—	—	$36.50	$39.10	$7.74	—	$0.00	$0.45	—	—	—	—
Call · $124 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:33.197 UTC Last $7.74 Breakeven $131.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
125	17	—	—	$35.50	$38.10	$39.56	$1.40	$0.00	$0.45	—	—	1	11
Call · $125 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:33.180 UTC Last $39.56 Breakeven $164.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:32.599 UTC Last $1.40 Breakeven $123.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.50	$37.10	—	$2.00	$0.00	$0.30	—	—	1	1
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.326 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:35.010 UTC Last $2.00 Breakeven $124.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$33.50	$36.10	$6.32	$10.20	$0.00	$0.45	—	—	2	1
Call · $127 In the money Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:33.071 UTC Last $6.32 Breakeven $133.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:59:32.568 UTC Last $10.20 Breakeven $116.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$32.50	$35.10	$35.95	—	$0.00	$0.30	—	—	—	—
Call · $128 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:33.028 UTC Last $35.95 Breakeven $163.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.60	$34.00	—	—	$0.00	$0.30	—	—	—	—
Call · $129 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $129 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.852 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$30.60	$33.00	$3.90	—	$0.00	$0.50	—	—	—	—
Call · $130 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:59:59.061 UTC Last $3.90 Breakeven $133.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.60	$32.00	—	$1.50	$0.00	$0.50	—	—	1	1
Call · $131 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 call Put · $131 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:34.701 UTC Last $1.50 Breakeven $129.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$28.60	$31.00	$35.60	—	$0.00	$0.50	—	—	—	1
Call · $132 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:59.061 UTC Last $35.60 Breakeven $167.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.657 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$27.60	$30.00	$31.72	—	$0.00	$0.50	—	—	—	—
Call · $133 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $31.72 Breakeven $164.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$26.60	$29.00	$9.10	—	$0.00	$0.50	—	—	—	—
Call · $134 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:58.886 UTC Last $9.10 Breakeven $143.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $134 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	1	—	—	$25.60	$28.00	$29.90	—	$0.00	$1.20	—	—	—	—
Call · $135 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:58.783 UTC Last $29.90 Breakeven $164.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	10	—	—	$24.60	$27.00	$7.90	$2.00	$0.00	$0.50	—	—	1	2
Call · $136 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:58.886 UTC Last $7.90 Breakeven $143.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $136 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:32.287 UTC Last $2.00 Breakeven $134.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
27	10	—	—	$23.60	$26.00	$10.62	$2.55	$0.00	$0.45	—	—	1	2
Call · $137 In the money Daily-bar session Apr 17, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $10.62 Breakeven $147.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $137 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:32.269 UTC Last $2.55 Breakeven $134.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
9	5	—	—	$22.60	$25.00	$12.30	$2.15	$0.00	$0.45	—	—	2	2
Call · $138 In the money Daily-bar session Apr 30, 2026 Quote as of 2026-09-04 19:59:58.780 UTC Last $12.30 Breakeven $150.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $138 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:26.719 UTC Last $2.15 Breakeven $135.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
22	10	—	—	$21.60	$24.00	$3.60	—	$0.00	$0.45	—	—	—	—
Call · $139 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:59:57.894 UTC Last $3.60 Breakeven $142.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $139 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.221 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	10	37.6%	0.982	$20.90	$23.10	$10.60	—	$0.00	$0.50	—	—	—	—
Call · $140 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:32.488 UTC Last $10.60 Breakeven $150.60 Implied vol 37.6% Delta 0.982 ≈98% ITM Gamma 0.004 Theta -0.034 Vega 0.014 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	8	35.9%	0.981	$19.90	$22.10	$9.20	—	$0.00	$0.55	—	—	—	—
Call · $141 In the money Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:58:40.186 UTC Last $9.20 Breakeven $150.20 Implied vol 35.9% Delta 0.981 ≈98% ITM Gamma 0.004 Theta -0.033 Vega 0.014 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.156 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	34.2%	0.981	$18.90	$21.10	$8.25	—	$0.00	$0.75	—	—	—	1
Call · $142 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:32.397 UTC Last $8.25 Breakeven $150.25 Implied vol 34.2% Delta 0.981 ≈98% ITM Gamma 0.005 Theta -0.033 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $142 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.048 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	32.6%	0.98	$17.90	$20.10	—	—	$0.00	$0.60	—	—	—	—
Call · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.203 UTC Last — Breakeven — Implied vol 32.6% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.032 Vega 0.015 Open interest — OI effective date — Model this call Put · $143 Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	30.9%	0.98	$16.90	$19.10	$8.95	—	$0.00	$0.60	—	—	—	—
Call · $144 In the money Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:01.496 UTC Last $8.95 Breakeven $152.95 Implied vol 30.9% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.032 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	29.3%	0.979	$15.90	$18.10	$9.70	$4.75	$0.00	$0.50	—	—	1	1
Call · $145 In the money Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:59.061 UTC Last $9.70 Breakeven $154.70 Implied vol 29.3% Delta 0.979 ≈98% ITM Gamma 0.006 Theta -0.032 Vega 0.016 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:33.845 UTC Last $4.75 Breakeven $140.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	32.3%	0.958	$15.00	$17.20	$12.00	—	$0.00	$0.50	—	—	—	—
Call · $146 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:32.236 UTC Last $12.00 Breakeven $158.00 Implied vol 32.3% Delta 0.958 ≈96% ITM Gamma 0.009 Theta -0.048 Vega 0.027 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $146 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	54	28.5%	0.966	$14.00	$16.10	$9.15	—	$0.00	$0.55	—	—	—	—
Call · $147 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:58.887 UTC Last $9.15 Breakeven $156.15 Implied vol 28.5% Delta 0.966 ≈97% ITM Gamma 0.009 Theta -0.039 Vega 0.023 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $147 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.727 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
54	1	28.7%	0.955	$13.00	$15.20	$11.00	$4.00	$0.00	$0.65	—	—	1	1
Call · $148 In the money Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:58:39.151 UTC Last $11.00 Breakeven $159.00 Implied vol 28.7% Delta 0.955 ≈95% ITM Gamma 0.011 Theta -0.046 Vega 0.029 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $148 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:33.655 UTC Last $4.00 Breakeven $144.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
72	188	26.9%	0.952	$12.10	$14.10	$8.64	—	$0.00	$0.70	—	—	—	—
Call · $149 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:55.639 UTC Last $8.64 Breakeven $157.64 Implied vol 26.9% Delta 0.952 ≈95% ITM Gamma 0.012 Theta -0.046 Vega 0.03 Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $149 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.627 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	27.9%	0.931	$11.10	$13.30	$9.00	$1.40	$0.00	$0.65	—	—	1	2
Call · $150 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:54.263 UTC Last $9.00 Breakeven $159.00 Implied vol 27.9% Delta 0.931 ≈93% ITM Gamma 0.016 Theta -0.057 Vega 0.041 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:33.563 UTC Last $1.40 Breakeven $148.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
154	1	19.1%	0.892	$6.20	$8.30	$4.00	$1.20	$0.10	$1.80	-0.196	28%	3	3
Call · $155 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:02.357 UTC Last $4.00 Breakeven $159.00 Implied vol 19.1% Delta 0.892 ≈89% ITM Gamma 0.032 Theta -0.055 Vega 0.057 Open interest 154 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.799 UTC Last $1.20 Breakeven $153.80 Implied vol 28% Delta -0.196 ≈20% ITM Gamma 0.032 Theta -0.087 Vega 0.084 Open interest 3 OI effective date Sep 3, 2026 Model this put
66	4	20.5%	0.63	$2.45	$4.70	$2.10	$4.15	$0.65	$2.90	-0.376	21.8%	1	1
Call · $160 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.758 UTC Last $2.10 Breakeven $162.10 Implied vol 20.5% Delta 0.63 ≈63% ITM Gamma 0.06 Theta -0.101 Vega 0.115 Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:28.391 UTC Last $4.15 Breakeven $155.85 Implied vol 21.8% Delta -0.376 ≈38% ITM Gamma 0.057 Theta -0.091 Vega 0.116 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $161.74
47	27	19.3%	0.31	$0.30	$2.00	$0.93	—	$3.30	$5.40	-0.677	20.7%	—	—
Call · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:47.060 UTC Last $0.93 Breakeven $165.93 Implied vol 19.3% Delta 0.31 ≈31% ITM Gamma 0.06 Theta -0.085 Vega 0.108 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.902 UTC Last — Breakeven — Implied vol 20.7% Delta -0.677 ≈68% ITM Gamma 0.057 Theta -0.076 Vega 0.11 Open interest — OI effective date — Model this put
54	11	—	—	$0.00	$0.75	$0.30	—	$7.40	$9.80	-0.85	24.2%	—	1
Call · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:33.439 UTC Last $0.30 Breakeven $170.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.947 UTC Last — Breakeven — Implied vol 24.2% Delta -0.85 ≈85% ITM Gamma 0.032 Theta -0.052 Vega 0.071 Open interest 1 OI effective date Sep 3, 2026 Model this put
10	1	—	—	$0.00	$1.25	$0.24	$11.60	$12.10	$14.30	-0.947	25%	1	1
Call · $175 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:33.651 UTC Last $0.24 Breakeven $175.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:32.137 UTC Last $11.60 Breakeven $163.40 Implied vol 25% Delta -0.947 ≈95% ITM Gamma 0.014 Theta -0.015 Vega 0.033 Open interest 1 OI effective date Sep 3, 2026 Model this put
90	1	—	—	$0.00	$0.10	$0.97	$20.00	$17.10	$19.30	-0.956	32.3%	1	1
Call · $180 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.332 UTC Last $0.97 Breakeven $180.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:32.341 UTC Last $20.00 Breakeven $160.00 Implied vol 32.3% Delta -0.956 ≈96% ITM Gamma 0.01 Theta -0.018 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$1.25	$0.05	—	$22.00	$24.60	-0.947	42.5%	—	—
Call · $185 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:34.241 UTC Last $0.05 Breakeven $185.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.561 UTC Last — Breakeven — Implied vol 42.5% Delta -0.947 ≈95% ITM Gamma 0.008 Theta -0.036 Vega 0.033 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$1.25	$0.03	—	$27.00	$29.60	-0.952	49.3%	—	—
Call · $190 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.719 UTC Last $0.03 Breakeven $190.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.771 UTC Last — Breakeven — Implied vol 49.3% Delta -0.952 ≈95% ITM Gamma 0.007 Theta -0.039 Vega 0.03 Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$1.25	$0.88	—	$32.00	$34.60	-0.956	55.9%	—	—
Call · $195 Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:34.858 UTC Last $0.88 Breakeven $195.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.994 UTC Last — Breakeven — Implied vol 55.9% Delta -0.956 ≈96% ITM Gamma 0.005 Theta -0.042 Vega 0.028 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.25	$0.58	$49.70	$37.00	$39.60	-0.959	62.1%	2	—
Call · $200 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:35.167 UTC Last $0.58 Breakeven $200.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:33.264 UTC Last $49.70 Breakeven $150.30 Implied vol 62.1% Delta -0.959 ≈96% ITM Gamma 0.005 Theta -0.045 Vega 0.027 Open interest — OI effective date — Model this put
30	28	—	—	$0.00	$1.25	$0.90	$43.69	$42.00	$44.60	-0.962	68.1%	1	—
Call · $205 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:35.493 UTC Last $0.90 Breakeven $205.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:59:33.465 UTC Last $43.69 Breakeven $161.31 Implied vol 68.1% Delta -0.962 ≈96% ITM Gamma 0.004 Theta -0.047 Vega 0.026 Open interest — OI effective date — Model this put
40	41	—	—	$0.00	$1.25	$0.90	$42.50	$47.00	$49.60	-0.963	74%	1	—
Call · $210 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:35.861 UTC Last $0.90 Breakeven $210.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:33.669 UTC Last $42.50 Breakeven $167.50 Implied vol 74% Delta -0.963 ≈96% ITM Gamma 0.004 Theta -0.049 Vega 0.025 Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$1.25	$0.69	$44.83	$52.00	$54.60	-0.965	79.6%	1	—
Call · $215 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:36.178 UTC Last $0.69 Breakeven $215.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:33.881 UTC Last $44.83 Breakeven $170.17 Implied vol 79.6% Delta -0.965 ≈96% ITM Gamma 0.003 Theta -0.051 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	$56.58	$57.00	$59.60	-0.966	85%	1	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:34.074 UTC Last $56.58 Breakeven $163.42 Implied vol 85% Delta -0.966 ≈97% ITM Gamma 0.003 Theta -0.053 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	$74.70	$62.00	$64.60	-0.967	90.3%	1	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.858 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:34.270 UTC Last $74.70 Breakeven $150.30 Implied vol 90.3% Delta -0.967 ≈97% ITM Gamma 0.003 Theta -0.055 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.25	—	—	$67.00	$69.60	—	—	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.193 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.480 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $70 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:59.061 UTC
Last: $87.60
Breakeven: $157.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.719 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.061 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.193 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80 In the money

Daily-bar session: Apr 21, 2026
Quote as of: 2026-09-04 19:59:59.061 UTC
Last: $58.70
Breakeven: $138.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.718 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85 In the money

Daily-bar session: Feb 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $40.50
Breakeven: $125.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.718 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90 In the money

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $53.10
Breakeven: $143.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.718 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:59:26.718 UTC
Last: $0.30
Breakeven: $94.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $57.48
Breakeven: $157.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:58.780 UTC
Last: $21.48
Breakeven: $126.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:26.718 UTC
Last: $0.61
Breakeven: $104.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:33.862 UTC
Last: $50.70
Breakeven: $160.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-04 19:59:36.080 UTC
Last: $1.45
Breakeven: $108.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $115 In the money

Daily-bar session: Feb 4, 2026
Quote as of: 2026-09-04 19:59:33.585 UTC
Last: $17.30
Breakeven: $132.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.898 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $116 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.284 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $116

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:32.876 UTC
Last: $0.75
Breakeven: $115.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $117 In the money

Daily-bar session: Apr 8, 2026
Quote as of: 2026-09-04 19:59:53.073 UTC
Last: $15.96
Breakeven: $132.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $117

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $118 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.307 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $118

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $119 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.462 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $119

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.463 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:33.380 UTC
Last: $44.50
Breakeven: $164.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:35.421 UTC
Last: $0.51
Breakeven: $119.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $121 In the money

Daily-bar session: Apr 2, 2026
Quote as of: 2026-09-04 19:59:33.365 UTC
Last: $8.05
Breakeven: $129.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $121

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.353 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $122 In the money

Daily-bar session: Apr 2, 2026
Quote as of: 2026-09-04 19:59:47.561 UTC
Last: $7.55
Breakeven: $129.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $122

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.264 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $123 In the money

Daily-bar session: Apr 1, 2026
Quote as of: 2026-09-04 19:59:33.268 UTC
Last: $8.35
Breakeven: $131.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $123

Daily-bar session: Feb 27, 2026
Quote as of: 2026-09-04 19:59:35.226 UTC
Last: $8.70
Breakeven: $114.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $124 In the money

Daily-bar session: Apr 1, 2026
Quote as of: 2026-09-04 19:59:33.197 UTC
Last: $7.74
Breakeven: $131.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $124

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:33.180 UTC
Last: $39.56
Breakeven: $164.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:59:32.599 UTC
Last: $1.40
Breakeven: $123.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $126 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.326 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $126

Daily-bar session: May 18, 2026
Quote as of: 2026-09-04 19:59:35.010 UTC
Last: $2.00
Breakeven: $124.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $127 In the money

Daily-bar session: Apr 1, 2026
Quote as of: 2026-09-04 19:59:33.071 UTC
Last: $6.32
Breakeven: $133.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $127

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-04 19:59:32.568 UTC
Last: $10.20
Breakeven: $116.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $128 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:59:33.028 UTC
Last: $35.95
Breakeven: $163.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $128

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $129 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $129

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.852 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130 In the money

Daily-bar session: Mar 24, 2026
Quote as of: 2026-09-04 19:59:59.061 UTC
Last: $3.90
Breakeven: $133.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.763 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $131 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 call

Put · $131

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:34.701 UTC
Last: $1.50
Breakeven: $129.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $132 In the money

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:59.061 UTC
Last: $35.60
Breakeven: $167.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $132

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.657 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $133 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $31.72
Breakeven: $164.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $133

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $134 In the money

Daily-bar session: Apr 15, 2026
Quote as of: 2026-09-04 19:59:58.886 UTC
Last: $9.10
Breakeven: $143.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $134

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.525 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:59:58.783 UTC
Last: $29.90
Breakeven: $164.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $135

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.452 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $136 In the money

Daily-bar session: Apr 15, 2026
Quote as of: 2026-09-04 19:59:58.886 UTC
Last: $7.90
Breakeven: $143.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $136

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:32.287 UTC
Last: $2.00
Breakeven: $134.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $137 In the money

Daily-bar session: Apr 17, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $10.62
Breakeven: $147.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $137

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:32.269 UTC
Last: $2.55
Breakeven: $134.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $138 In the money

Daily-bar session: Apr 30, 2026
Quote as of: 2026-09-04 19:59:58.780 UTC
Last: $12.30
Breakeven: $150.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $138

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:26.719 UTC
Last: $2.15
Breakeven: $135.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $139 In the money

Daily-bar session: Mar 10, 2026
Quote as of: 2026-09-04 19:59:57.894 UTC
Last: $3.60
Breakeven: $142.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $139

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.221 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Apr 22, 2026
Quote as of: 2026-09-04 19:59:32.488 UTC
Last: $10.60
Breakeven: $150.60
Implied vol: 37.6%
Delta: 0.982 ≈98% ITM
Gamma: 0.004
Theta: -0.034
Vega: 0.014
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $141 In the money

Daily-bar session: Apr 21, 2026
Quote as of: 2026-09-04 19:58:40.186 UTC
Last: $9.20
Breakeven: $150.20
Implied vol: 35.9%
Delta: 0.981 ≈98% ITM
Gamma: 0.004
Theta: -0.033
Vega: 0.014
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $141

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.156 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $142 In the money

Daily-bar session: Apr 23, 2026
Quote as of: 2026-09-04 19:59:32.397 UTC
Last: $8.25
Breakeven: $150.25
Implied vol: 34.2%
Delta: 0.981 ≈98% ITM
Gamma: 0.005
Theta: -0.033
Vega: 0.014
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $142

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.048 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $143 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.203 UTC
Last: —
Breakeven: —
Implied vol: 32.6%
Delta: 0.98 ≈98% ITM
Gamma: 0.005
Theta: -0.032
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $143

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $144 In the money

Daily-bar session: Apr 24, 2026
Quote as of: 2026-09-04 19:59:01.496 UTC
Last: $8.95
Breakeven: $152.95
Implied vol: 30.9%
Delta: 0.98 ≈98% ITM
Gamma: 0.005
Theta: -0.032
Vega: 0.015
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $144

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.870 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145 In the money

Daily-bar session: May 1, 2026
Quote as of: 2026-09-04 19:59:59.061 UTC
Last: $9.70
Breakeven: $154.70
Implied vol: 29.3%
Delta: 0.979 ≈98% ITM
Gamma: 0.006
Theta: -0.032
Vega: 0.016
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $145

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:33.845 UTC
Last: $4.75
Breakeven: $140.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $146 In the money

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:59:32.236 UTC
Last: $12.00
Breakeven: $158.00
Implied vol: 32.3%
Delta: 0.958 ≈96% ITM
Gamma: 0.009
Theta: -0.048
Vega: 0.027
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $146

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.760 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $147 In the money

Daily-bar session: May 5, 2026
Quote as of: 2026-09-04 19:59:58.887 UTC
Last: $9.15
Breakeven: $156.15
Implied vol: 28.5%
Delta: 0.966 ≈97% ITM
Gamma: 0.009
Theta: -0.039
Vega: 0.023
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $147

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.727 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $148 In the money

Daily-bar session: May 19, 2026
Quote as of: 2026-09-04 19:58:39.151 UTC
Last: $11.00
Breakeven: $159.00
Implied vol: 28.7%
Delta: 0.955 ≈95% ITM
Gamma: 0.011
Theta: -0.046
Vega: 0.029
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $148

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:33.655 UTC
Last: $4.00
Breakeven: $144.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $149 In the money

Daily-bar session: May 5, 2026
Quote as of: 2026-09-04 19:59:55.639 UTC
Last: $8.64
Breakeven: $157.64
Implied vol: 26.9%
Delta: 0.952 ≈95% ITM
Gamma: 0.012
Theta: -0.046
Vega: 0.03
Open interest: 72
OI effective date: Sep 3, 2026

Model this call

Put · $149

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.627 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:54.263 UTC
Last: $9.00
Breakeven: $159.00
Implied vol: 27.9%
Delta: 0.931 ≈93% ITM
Gamma: 0.016
Theta: -0.057
Vega: 0.041
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:33.563 UTC
Last: $1.40
Breakeven: $148.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:55:02.357 UTC
Last: $4.00
Breakeven: $159.00
Implied vol: 19.1%
Delta: 0.892 ≈89% ITM
Gamma: 0.032
Theta: -0.055
Vega: 0.057
Open interest: 154
OI effective date: Sep 3, 2026

Model this call

Put · $155

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:31.799 UTC
Last: $1.20
Breakeven: $153.80
Implied vol: 28%
Delta: -0.196 ≈20% ITM
Gamma: 0.032
Theta: -0.087
Vega: 0.084
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $160 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:31.758 UTC
Last: $2.10
Breakeven: $162.10
Implied vol: 20.5%
Delta: 0.63 ≈63% ITM
Gamma: 0.06
Theta: -0.101
Vega: 0.115
Open interest: 66
OI effective date: Sep 3, 2026

Model this call

Put · $160

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:28.391 UTC
Last: $4.15
Breakeven: $155.85
Implied vol: 21.8%
Delta: -0.376 ≈38% ITM
Gamma: 0.057
Theta: -0.091
Vega: 0.116
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $165

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:47.060 UTC
Last: $0.93
Breakeven: $165.93
Implied vol: 19.3%
Delta: 0.31 ≈31% ITM
Gamma: 0.06
Theta: -0.085
Vega: 0.108
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: —
Breakeven: —
Implied vol: 20.7%
Delta: -0.677 ≈68% ITM
Gamma: 0.057
Theta: -0.076
Vega: 0.11
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:33.439 UTC
Last: $0.30
Breakeven: $170.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.947 UTC
Last: —
Breakeven: —
Implied vol: 24.2%
Delta: -0.85 ≈85% ITM
Gamma: 0.032
Theta: -0.052
Vega: 0.071
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $175

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:33.651 UTC
Last: $0.24
Breakeven: $175.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $175 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:32.137 UTC
Last: $11.60
Breakeven: $163.40
Implied vol: 25%
Delta: -0.947 ≈95% ITM
Gamma: 0.014
Theta: -0.015
Vega: 0.033
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $180

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.332 UTC
Last: $0.97
Breakeven: $180.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 90
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:59:32.341 UTC
Last: $20.00
Breakeven: $160.00
Implied vol: 32.3%
Delta: -0.956 ≈96% ITM
Gamma: 0.01
Theta: -0.018
Vega: 0.029
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $185

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:34.241 UTC
Last: $0.05
Breakeven: $185.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.561 UTC
Last: —
Breakeven: —
Implied vol: 42.5%
Delta: -0.947 ≈95% ITM
Gamma: 0.008
Theta: -0.036
Vega: 0.033
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:26.719 UTC
Last: $0.03
Breakeven: $190.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.771 UTC
Last: —
Breakeven: —
Implied vol: 49.3%
Delta: -0.952 ≈95% ITM
Gamma: 0.007
Theta: -0.039
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:59:34.858 UTC
Last: $0.88
Breakeven: $195.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.994 UTC
Last: —
Breakeven: —
Implied vol: 55.9%
Delta: -0.956 ≈96% ITM
Gamma: 0.005
Theta: -0.042
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $200

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:35.167 UTC
Last: $0.58
Breakeven: $200.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $200 In the money

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:33.264 UTC
Last: $49.70
Breakeven: $150.30
Implied vol: 62.1%
Delta: -0.959 ≈96% ITM
Gamma: 0.005
Theta: -0.045
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $205

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:35.493 UTC
Last: $0.90
Breakeven: $205.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $205 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:59:33.465 UTC
Last: $43.69
Breakeven: $161.31
Implied vol: 68.1%
Delta: -0.962 ≈96% ITM
Gamma: 0.004
Theta: -0.047
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $210

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:59:35.861 UTC
Last: $0.90
Breakeven: $210.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $210 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:33.669 UTC
Last: $42.50
Breakeven: $167.50
Implied vol: 74%
Delta: -0.963 ≈96% ITM
Gamma: 0.004
Theta: -0.049
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $215

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:59:36.178 UTC
Last: $0.69
Breakeven: $215.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $215 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:59:33.881 UTC
Last: $44.83
Breakeven: $170.17
Implied vol: 79.6%
Delta: -0.965 ≈96% ITM
Gamma: 0.003
Theta: -0.051
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $220

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220 In the money

Daily-bar session: May 28, 2026
Quote as of: 2026-09-04 19:59:34.074 UTC
Last: $56.58
Breakeven: $163.42
Implied vol: 85%
Delta: -0.966 ≈97% ITM
Gamma: 0.003
Theta: -0.053
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.858 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225 In the money

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:34.270 UTC
Last: $74.70
Breakeven: $150.30
Implied vol: 90.3%
Delta: -0.967 ≈97% ITM
Gamma: 0.003
Theta: -0.055
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $230

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.193 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.480 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

IGM · iShares Expanded Tech Sector ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain