IGV Options Chain — iShares Expanded Tech-Software Sector ETF

Calls		Puts
2	2	—	—	$49.15	$51.00	$51.58	—	$0.00	$0.85	—	—	—	—
Call · $55 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.026 UTC Last $51.58 Breakeven $106.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.068 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	2	—	—	$44.25	$46.00	$46.60	—	$0.00	$0.29	—	—	—	—
Call · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.023 UTC Last $46.60 Breakeven $106.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
73	4	—	—	$39.25	$41.00	$41.67	—	$0.00	$0.09	—	—	—	—
Call · $65 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.023 UTC Last $41.67 Breakeven $106.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	4	—	—	$34.05	$36.00	$36.69	—	$0.00	$0.09	—	—	—	—
Call · $70 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.022 UTC Last $36.69 Breakeven $106.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	2	—	—	$28.90	$30.50	$30.04	$0.08	$0.00	$0.09	—	—	4	5
Call · $75 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.017 UTC Last $30.04 Breakeven $105.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.160 UTC Last $0.08 Breakeven $74.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$24.00	$25.45	$25.05	—	$0.00	$0.09	—	—	—	3
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.023 UTC Last $25.05 Breakeven $105.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.549 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$22.40	$23.55	$24.75	$0.33	$0.00	$0.09	—	—	3	5
Call · $82 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.017 UTC Last $24.75 Breakeven $106.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $82 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.120 UTC Last $0.33 Breakeven $81.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.35	$22.60	—	—	$0.00	$0.09	—	—	—	—
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	96.9%	0.966	$20.15	$21.45	$21.00	$0.11	$0.00	$0.09	—	—	2	—
Call · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.022 UTC Last $21.00 Breakeven $105.00 Implied vol 96.9% Delta 0.966 ≈97% ITM Gamma 0.006 Theta -0.089 Vega 0.01 Open interest — OI effective date — Model this call Put · $84 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $0.11 Breakeven $83.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	76%	0.985	$19.10	$20.25	$20.01	$0.08	$0.00	$0.09	—	—	1	35
Call · $85 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.022 UTC Last $20.01 Breakeven $105.01 Implied vol 76% Delta 0.985 ≈99% ITM Gamma 0.004 Theta -0.04 Vega 0.005 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.181 UTC Last $0.08 Breakeven $84.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
—	—	101.4%	0.942	$17.95	$20.00	—	$0.12	$0.00	$0.09	—	—	1	9
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.016 UTC Last — Breakeven — Implied vol 101.4% Delta 0.942 ≈94% ITM Gamma 0.009 Theta -0.139 Vega 0.016 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.120 UTC Last $0.12 Breakeven $85.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	111.5%	0.92	$17.30	$20.10	—	$0.12	$0.00	$0.09	—	—	1	1
Call · $86.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.083 UTC Last — Breakeven — Implied vol 111.5% Delta 0.92 ≈92% ITM Gamma 0.01 Theta -0.194 Vega 0.02 Open interest — OI effective date — Model this call Put · $86.5 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.091 UTC Last $0.12 Breakeven $86.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	114.8%	0.908	$17.05	$19.60	$21.25	$0.07	$0.00	$0.09	—	—	1	4
Call · $87 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:50.202 UTC Last $21.25 Breakeven $108.25 Implied vol 114.8% Delta 0.908 ≈91% ITM Gamma 0.011 Theta -0.22 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.056 UTC Last $0.07 Breakeven $86.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	109.9%	0.91	$16.45	$19.10	—	$0.40	$0.00	$0.09	—	—	1	1
Call · $87.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.338 UTC Last — Breakeven — Implied vol 109.9% Delta 0.91 ≈91% ITM Gamma 0.011 Theta -0.207 Vega 0.022 Open interest — OI effective date — Model this call Put · $87.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.054 UTC Last $0.40 Breakeven $87.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	113.7%	0.896	$16.25	$18.60	—	$0.27	$0.00	$0.09	—	—	1	1
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.818 UTC Last — Breakeven — Implied vol 113.7% Delta 0.896 ≈90% ITM Gamma 0.012 Theta -0.237 Vega 0.024 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.025 UTC Last $0.27 Breakeven $87.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	104.6%	0.906	$15.60	$17.95	—	—	$0.00	$0.09	—	—	—	—
Call · $88.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.338 UTC Last — Breakeven — Implied vol 104.6% Delta 0.906 ≈91% ITM Gamma 0.012 Theta -0.204 Vega 0.023 Open interest — OI effective date — Model this call Put · $88.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.054 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	100.8%	0.906	$14.90	$17.60	—	$0.01	$0.00	$0.09	—	—	1	4
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.200 UTC Last — Breakeven — Implied vol 100.8% Delta 0.906 ≈91% ITM Gamma 0.012 Theta -0.197 Vega 0.023 Open interest — OI effective date — Model this call Put · $89 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.054 UTC Last $0.01 Breakeven $88.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	103.4%	0.893	$14.65	$17.10	—	$0.40	$0.00	$0.10	—	—	1	1
Call · $89.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.391 UTC Last — Breakeven — Implied vol 103.4% Delta 0.893 ≈89% ITM Gamma 0.013 Theta -0.22 Vega 0.025 Open interest — OI effective date — Model this call Put · $89.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.086 UTC Last $0.40 Breakeven $89.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	98.7%	0.895	$14.05	$16.60	$15.25	$0.25	$0.00	$0.10	—	—	3	485
Call · $90 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:50.201 UTC Last $15.25 Breakeven $105.25 Implied vol 98.7% Delta 0.895 ≈90% ITM Gamma 0.014 Theta -0.208 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.091 UTC Last $0.25 Breakeven $89.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 485 OI effective date Sep 3, 2026 Model this put
—	—	92.9%	0.899	$13.45	$16.05	—	$0.46	$0.00	$0.10	—	—	1	2
Call · $90.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.341 UTC Last — Breakeven — Implied vol 92.9% Delta 0.899 ≈90% ITM Gamma 0.014 Theta -0.191 Vega 0.024 Open interest — OI effective date — Model this call Put · $90.5 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.101 UTC Last $0.46 Breakeven $90.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	88.2%	0.902	$12.90	$15.50	—	$0.31	$0.00	$0.10	—	—	10	11
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.017 UTC Last — Breakeven — Implied vol 88.2% Delta 0.902 ≈90% ITM Gamma 0.015 Theta -0.179 Vega 0.023 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.055 UTC Last $0.31 Breakeven $90.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
1	1	86.7%	0.897	$12.45	$15.00	$11.65	$0.25	$0.00	$0.10	—	—	2	3
Call · $91.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:57.026 UTC Last $11.65 Breakeven $103.15 Implied vol 86.7% Delta 0.897 ≈90% ITM Gamma 0.016 Theta -0.182 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $91.5 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.318 UTC Last $0.25 Breakeven $91.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	82%	0.899	$11.85	$14.50	$17.93	$0.01	$0.01	$0.09	-0.02	49.6%	1	6
Call · $92 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.027 UTC Last $17.93 Breakeven $109.93 Implied vol 82% Delta 0.899 ≈90% ITM Gamma 0.016 Theta -0.17 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.01 Breakeven $91.99 Implied vol 49.6% Delta -0.02 ≈2% ITM Gamma 0.007 Theta -0.027 Vega 0.007 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	53.8%	0.966	$11.75	$12.70	$12.03	$0.06	$0.00	$0.10	—	—	1	68
Call · $92.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.366 UTC Last $12.03 Breakeven $104.53 Implied vol 53.8% Delta 0.966 ≈97% ITM Gamma 0.011 Theta -0.054 Vega 0.01 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $92.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.295 UTC Last $0.06 Breakeven $92.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this put
5	5	69.2%	0.915	$11.00	$13.00	$16.55	$0.08	$0.00	$0.11	—	—	1	31
Call · $93 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.025 UTC Last $16.55 Breakeven $109.55 Implied vol 69.2% Delta 0.915 ≈92% ITM Gamma 0.017 Theta -0.129 Vega 0.021 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $0.08 Breakeven $92.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
1	2	84.4%	0.863	$10.80	$13.10	$3.80	$0.06	$0.00	$0.11	—	—	2	15
Call · $93.5 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:57.018 UTC Last $3.80 Breakeven $97.30 Implied vol 84.4% Delta 0.863 ≈86% ITM Gamma 0.019 Theta -0.215 Vega 0.029 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $93.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.137 UTC Last $0.06 Breakeven $93.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
10	8	60.8%	0.921	$9.95	$11.90	$9.55	$0.09	$0.00	$0.11	—	—	1	12
Call · $94 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:57.026 UTC Last $9.55 Breakeven $103.55 Implied vol 60.8% Delta 0.921 ≈92% ITM Gamma 0.018 Theta -0.108 Vega 0.02 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $0.09 Breakeven $93.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	70.1%	0.881	$9.85	$11.55	—	$2.27	$0.00	$0.11	—	—	1	1
Call · $94.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.025 UTC Last — Breakeven — Implied vol 70.1% Delta 0.881 ≈88% ITM Gamma 0.021 Theta -0.164 Vega 0.027 Open interest — OI effective date — Model this call Put · $94.5 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.084 UTC Last $2.27 Breakeven $92.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	4	67.5%	0.877	$9.35	$11.05	$10.59	$0.06	$0.00	$0.31	—	—	5	119
Call · $95 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:57.018 UTC Last $10.59 Breakeven $105.59 Implied vol 67.5% Delta 0.877 ≈88% ITM Gamma 0.023 Theta -0.162 Vega 0.027 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.120 UTC Last $0.06 Breakeven $94.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 3, 2026 Model this put
1	1	65.8%	0.87	$8.90	$10.55	$14.02	$0.17	$0.00	$0.12	—	—	1	3
Call · $95.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.028 UTC Last $14.02 Breakeven $109.52 Implied vol 65.8% Delta 0.87 ≈87% ITM Gamma 0.024 Theta -0.164 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $95.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $0.17 Breakeven $95.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	3	60.5%	0.875	$8.25	$10.05	$10.30	$0.09	$0.00	$0.33	—	—	1	22
Call · $96 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.017 UTC Last $10.30 Breakeven $106.30 Implied vol 60.5% Delta 0.875 ≈87% ITM Gamma 0.025 Theta -0.148 Vega 0.028 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.094 UTC Last $0.09 Breakeven $95.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	66.1%	0.841	$7.70	$10.10	—	$0.20	$0.01	$0.13	-0.036	35.6%	2	8
Call · $96.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.948 UTC Last — Breakeven — Implied vol 66.1% Delta 0.841 ≈84% ITM Gamma 0.027 Theta -0.187 Vega 0.033 Open interest — OI effective date — Model this call Put · $96.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.568 UTC Last $0.20 Breakeven $96.30 Implied vol 35.6% Delta -0.036 ≈4% ITM Gamma 0.017 Theta -0.031 Vega 0.011 Open interest 8 OI effective date Sep 3, 2026 Model this put
6	2	56.2%	0.862	$7.45	$8.90	$7.77	$0.24	$0.00	$0.16	—	—	525	545
Call · $97 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.027 UTC Last $7.77 Breakeven $104.77 Implied vol 56.2% Delta 0.862 ≈86% ITM Gamma 0.029 Theta -0.147 Vega 0.03 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.329 UTC Last $0.24 Breakeven $96.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 545 OI effective date Sep 3, 2026 Model this put
3	3	53.6%	0.856	$6.85	$8.50	$5.62	$0.05	$0.04	$0.16	-0.051	34.2%	1	21
Call · $97.5 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:57.024 UTC Last $5.62 Breakeven $103.12 Implied vol 53.6% Delta 0.856 ≈86% ITM Gamma 0.032 Theta -0.144 Vega 0.03 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $97.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.05 Breakeven $97.45 Implied vol 34.2% Delta -0.051 ≈5% ITM Gamma 0.023 Theta -0.04 Vega 0.014 Open interest 21 OI effective date Sep 3, 2026 Model this put
3	2	50.1%	0.854	$6.30	$8.00	$11.45	$0.15	$0.00	$0.22	—	—	1	97
Call · $98 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.027 UTC Last $11.45 Breakeven $109.45 Implied vol 50.1% Delta 0.854 ≈85% ITM Gamma 0.034 Theta -0.137 Vega 0.031 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $0.15 Breakeven $97.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this put
—	—	50.5%	0.833	$5.95	$7.55	—	$0.09	$0.00	$0.25	—	—	1	197
Call · $98.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.042 UTC Last — Breakeven — Implied vol 50.5% Delta 0.833 ≈83% ITM Gamma 0.037 Theta -0.149 Vega 0.034 Open interest — OI effective date — Model this call Put · $98.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.825 UTC Last $0.09 Breakeven $98.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 3, 2026 Model this put
8	2	48.5%	0.822	$5.40	$7.15	$5.88	$0.14	$0.05	$0.27	-0.082	31.5%	3	311
Call · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $5.88 Breakeven $104.88 Implied vol 48.5% Delta 0.822 ≈82% ITM Gamma 0.04 Theta -0.149 Vega 0.035 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.741 UTC Last $0.14 Breakeven $98.86 Implied vol 31.5% Delta -0.082 ≈8% ITM Gamma 0.036 Theta -0.052 Vega 0.02 Open interest 311 OI effective date Sep 3, 2026 Model this put
2	6	48.4%	0.8	$5.05	$6.70	$5.37	$0.17	$0.00	$0.44	—	—	4	284
Call · $99.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.121 UTC Last $5.37 Breakeven $104.87 Implied vol 48.4% Delta 0.8 ≈80% ITM Gamma 0.043 Theta -0.159 Vega 0.038 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $99.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.17 Breakeven $99.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 284 OI effective date Sep 3, 2026 Model this put
144	27	—	—	$4.05	$5.05	$5.10	$0.22	$0.03	$0.37	-0.106	28.8%	54	2.2k
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $5.10 Breakeven $105.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.22 Breakeven $99.78 Implied vol 28.8% Delta -0.106 ≈11% ITM Gamma 0.048 Theta -0.058 Vega 0.025 Open interest 2.2k OI effective date Sep 3, 2026 Model this put
15	1	34.4%	0.795	$3.75	$4.60	$4.22	$0.34	$0.35	$0.50	-0.183	31.2%	181	199
Call · $101 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.620 UTC Last $4.22 Breakeven $105.22 Implied vol 34.4% Delta 0.795 ≈79% ITM Gamma 0.062 Theta -0.117 Vega 0.038 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.34 Breakeven $100.66 Implied vol 31.2% Delta -0.183 ≈18% ITM Gamma 0.063 Theta -0.091 Vega 0.036 Open interest 199 OI effective date Sep 3, 2026 Model this put
4	2	32.2%	0.776	$3.40	$4.00	$4.46	$0.43	$0.37	$0.99	-0.241	34.9%	3	146
Call · $101.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $4.46 Breakeven $105.96 Implied vol 32.2% Delta 0.776 ≈78% ITM Gamma 0.069 Theta -0.115 Vega 0.04 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $101.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.981 UTC Last $0.43 Breakeven $101.07 Implied vol 34.9% Delta -0.241 ≈24% ITM Gamma 0.067 Theta -0.119 Vega 0.042 Open interest 146 OI effective date Sep 3, 2026 Model this put
32	11	29.8%	0.754	$3.00	$3.45	$3.55	$0.57	$0.46	$0.68	-0.242	29.2%	34	1.7k
Call · $102 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $3.55 Breakeven $105.55 Implied vol 29.8% Delta 0.754 ≈75% ITM Gamma 0.079 Theta -0.112 Vega 0.042 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $0.57 Breakeven $101.43 Implied vol 29.2% Delta -0.242 ≈24% ITM Gamma 0.08 Theta -0.099 Vega 0.042 Open interest 1.7k OI effective date Sep 3, 2026 Model this put
44	44	31.8%	0.7	$2.67	$3.25	$2.23	$0.70	$0.60	$0.93	-0.292	30.4%	13	93
Call · $102.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.054 UTC Last $2.23 Breakeven $104.73 Implied vol 31.8% Delta 0.7 ≈70% ITM Gamma 0.082 Theta -0.131 Vega 0.047 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $102.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.70 Breakeven $101.80 Implied vol 30.4% Delta -0.292 ≈29% ITM Gamma 0.084 Theta -0.114 Vega 0.046 Open interest 93 OI effective date Sep 3, 2026 Model this put
98	22	29.9%	0.666	$2.29	$2.78	$2.50	$0.84	$0.62	$0.97	-0.323	27.7%	159	1.6k
Call · $103 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $2.50 Breakeven $105.50 Implied vol 29.9% Delta 0.666 ≈67% ITM Gamma 0.091 Theta -0.128 Vega 0.049 Open interest 98 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.84 Breakeven $102.16 Implied vol 27.7% Delta -0.323 ≈32% ITM Gamma 0.097 Theta -0.108 Vega 0.048 Open interest 1.6k OI effective date Sep 3, 2026 Model this put
36	171	29.8%	0.619	$1.99	$2.44	$2.20	$1.02	$0.89	$1.42	-0.385	31.2%	53	1.4k
Call · $103.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $2.20 Breakeven $105.70 Implied vol 29.8% Delta 0.619 ≈62% ITM Gamma 0.095 Theta -0.133 Vega 0.051 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $103.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.02 Breakeven $102.48 Implied vol 31.2% Delta -0.385 ≈39% ITM Gamma 0.091 Theta -0.129 Vega 0.051 Open interest 1.4k OI effective date Sep 3, 2026 Model this put
135	132	29.8%	0.571	$1.75	$2.10	$1.91	$1.25	$1.16	$1.33	-0.428	28.9%	554	1.8k
Call · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.91 Breakeven $105.91 Implied vol 29.8% Delta 0.571 ≈57% ITM Gamma 0.098 Theta -0.137 Vega 0.053 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.25 Breakeven $102.75 Implied vol 28.9% Delta -0.428 ≈43% ITM Gamma 0.101 Theta -0.122 Vega 0.053 Open interest 1.8k OI effective date Sep 3, 2026 Model this put
Underlying $104.57
1.3k	2.3k	29%	0.47	$1.35	$1.40	$1.40	$1.71	$1.67	$1.78	-0.531	28.6%	664	1.3k
Call · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $1.40 Breakeven $106.40 Implied vol 29% Delta 0.47 ≈47% ITM Gamma 0.102 Theta -0.134 Vega 0.053 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.71 Breakeven $103.29 Implied vol 28.6% Delta -0.531 ≈53% ITM Gamma 0.104 Theta -0.122 Vega 0.053 Open interest 1.3k OI effective date Sep 3, 2026 Model this put
292	80	28.6%	0.368	$0.86	$1.04	$1.03	$2.30	$2.15	$2.47	-0.632	28.4%	133	266
Call · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $1.03 Breakeven $107.03 Implied vol 28.6% Delta 0.368 ≈37% ITM Gamma 0.098 Theta -0.124 Vega 0.051 Open interest 292 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $2.30 Breakeven $103.70 Implied vol 28.4% Delta -0.632 ≈63% ITM Gamma 0.099 Theta -0.113 Vega 0.051 Open interest 266 OI effective date Sep 3, 2026 Model this put
102	443	28.9%	0.279	$0.45	$0.86	$0.62	$3.00	$2.66	$3.25	-0.732	27.4%	21	418
Call · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.62 Breakeven $107.62 Implied vol 28.9% Delta 0.279 ≈28% ITM Gamma 0.087 Theta -0.111 Vega 0.045 Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $3.00 Breakeven $104.00 Implied vol 27.4% Delta -0.732 ≈73% ITM Gamma 0.09 Theta -0.093 Vega 0.044 Open interest 418 OI effective date Sep 3, 2026 Model this put
195	19	27.3%	0.187	$0.19	$0.55	$0.44	$3.85	$3.40	$4.05	-0.815	27%	12	59
Call · $108 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $0.44 Breakeven $108.44 Implied vol 27.3% Delta 0.187 ≈19% ITM Gamma 0.074 Theta -0.084 Vega 0.036 Open interest 195 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $3.85 Breakeven $104.15 Implied vol 27% Delta -0.815 ≈82% ITM Gamma 0.074 Theta -0.072 Vega 0.036 Open interest 59 OI effective date Sep 3, 2026 Model this put
456	43	29.4%	0.143	$0.18	$0.39	$0.27	$4.60	$4.35	$5.00	-0.85	30.2%	1	49
Call · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $0.27 Breakeven $109.27 Implied vol 29.4% Delta 0.143 ≈14% ITM Gamma 0.057 Theta -0.076 Vega 0.03 Open interest 456 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.016 UTC Last $4.60 Breakeven $104.40 Implied vol 30.2% Delta -0.85 ≈85% ITM Gamma 0.058 Theta -0.07 Vega 0.031 Open interest 49 OI effective date Sep 3, 2026 Model this put
1.3k	531	28.6%	0.089	$0.15	$0.16	$0.16	$5.60	$5.10	$5.85	-0.929	26.3%	31	213
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.450 UTC Last $0.16 Breakeven $110.16 Implied vol 28.6% Delta 0.089 ≈9% ITM Gamma 0.042 Theta -0.052 Vega 0.022 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $5.60 Breakeven $104.40 Implied vol 26.3% Delta -0.929 ≈93% ITM Gamma 0.039 Theta -0.03 Vega 0.018 Open interest 213 OI effective date Sep 3, 2026 Model this put
3.1k	25	33.8%	0.09	$0.04	$0.33	$0.10	$4.50	$5.20	$6.85	—	—	8	8
Call · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $0.10 Breakeven $111.10 Implied vol 33.8% Delta 0.09 ≈9% ITM Gamma 0.036 Theta -0.062 Vega 0.022 Open interest 3.1k OI effective date Sep 3, 2026 Model this call Put · $111 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.039 UTC Last $4.50 Breakeven $106.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
186	2	—	—	$0.00	$0.14	$0.06	—	$5.75	$7.85	—	—	—	—
Call · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.06 Breakeven $112.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
69	7	—	—	$0.00	$0.15	$0.04	—	$7.05	$8.85	—	—	—	—
Call · $113 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $0.04 Breakeven $113.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	5	—	—	$0.00	$0.16	$0.19	$4.70	$8.05	$9.85	—	—	41	—
Call · $114 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.099 UTC Last $0.19 Breakeven $114.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $114 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.017 UTC Last $4.70 Breakeven $109.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
133	7	—	—	$0.00	$0.13	$0.14	—	$8.50	$11.25	—	—	—	—
Call · $115 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.160 UTC Last $0.14 Breakeven $115.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.196 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	5	—	—	$0.00	$0.12	$0.09	—	$9.50	$12.05	—	—	—	—
Call · $116 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.114 UTC Last $0.09 Breakeven $116.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.137 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.31	$0.44	—	$10.60	$13.30	—	—	—	—
Call · $117 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.020 UTC Last $0.44 Breakeven $117.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.325 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.09	$0.12	—	$11.50	$14.00	—	—	—	—
Call · $118 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:26.154 UTC Last $0.12 Breakeven $118.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.10	$0.11	—	$13.05	$15.15	—	—	—	—
Call · $119 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.081 UTC Last $0.11 Breakeven $119.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
105	1	—	—	$0.00	$0.05	$0.05	—	$14.05	$16.15	—	—	—	—
Call · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:23.097 UTC Last $0.05 Breakeven $120.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.09	—	—	$19.05	$21.00	—	—	—	—
Call · $125 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.318 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.016 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.09	—	—	$23.50	$25.90	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.021 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $55 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.026 UTC
Last: $51.58
Breakeven: $106.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $55

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.068 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.023 UTC
Last: $46.60
Breakeven: $106.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:27.462 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.023 UTC
Last: $41.67
Breakeven: $106.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $65

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.826 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.022 UTC
Last: $36.69
Breakeven: $106.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $70

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.622 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: $30.04
Breakeven: $105.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.160 UTC
Last: $0.08
Breakeven: $74.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.023 UTC
Last: $25.05
Breakeven: $105.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.549 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $82 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: $24.75
Breakeven: $106.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $82

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.120 UTC
Last: $0.33
Breakeven: $81.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.016 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.137 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $84 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.022 UTC
Last: $21.00
Breakeven: $105.00
Implied vol: 96.9%
Delta: 0.966 ≈97% ITM
Gamma: 0.006
Theta: -0.089
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $84

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $0.11
Breakeven: $83.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.022 UTC
Last: $20.01
Breakeven: $105.01
Implied vol: 76%
Delta: 0.985 ≈99% ITM
Gamma: 0.004
Theta: -0.04
Vega: 0.005
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.181 UTC
Last: $0.08
Breakeven: $84.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.016 UTC
Last: —
Breakeven: —
Implied vol: 101.4%
Delta: 0.942 ≈94% ITM
Gamma: 0.009
Theta: -0.139
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $86

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.120 UTC
Last: $0.12
Breakeven: $85.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $86.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.083 UTC
Last: —
Breakeven: —
Implied vol: 111.5%
Delta: 0.92 ≈92% ITM
Gamma: 0.01
Theta: -0.194
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $86.5

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.091 UTC
Last: $0.12
Breakeven: $86.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $87 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:50.202 UTC
Last: $21.25
Breakeven: $108.25
Implied vol: 114.8%
Delta: 0.908 ≈91% ITM
Gamma: 0.011
Theta: -0.22
Vega: 0.022
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $87

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.056 UTC
Last: $0.07
Breakeven: $86.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $87.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.338 UTC
Last: —
Breakeven: —
Implied vol: 109.9%
Delta: 0.91 ≈91% ITM
Gamma: 0.011
Theta: -0.207
Vega: 0.022
Open interest: —
OI effective date: —

Model this call

Put · $87.5

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.054 UTC
Last: $0.40
Breakeven: $87.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.818 UTC
Last: —
Breakeven: —
Implied vol: 113.7%
Delta: 0.896 ≈90% ITM
Gamma: 0.012
Theta: -0.237
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $88

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.025 UTC
Last: $0.27
Breakeven: $87.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $88.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.338 UTC
Last: —
Breakeven: —
Implied vol: 104.6%
Delta: 0.906 ≈91% ITM
Gamma: 0.012
Theta: -0.204
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $88.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.054 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.200 UTC
Last: —
Breakeven: —
Implied vol: 100.8%
Delta: 0.906 ≈91% ITM
Gamma: 0.012
Theta: -0.197
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $89

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.054 UTC
Last: $0.01
Breakeven: $88.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $89.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.391 UTC
Last: —
Breakeven: —
Implied vol: 103.4%
Delta: 0.893 ≈89% ITM
Gamma: 0.013
Theta: -0.22
Vega: 0.025
Open interest: —
OI effective date: —

Model this call

Put · $89.5

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.086 UTC
Last: $0.40
Breakeven: $89.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:50.201 UTC
Last: $15.25
Breakeven: $105.25
Implied vol: 98.7%
Delta: 0.895 ≈90% ITM
Gamma: 0.014
Theta: -0.208
Vega: 0.024
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.091 UTC
Last: $0.25
Breakeven: $89.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 485
OI effective date: Sep 3, 2026

Model this put

Call · $90.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.341 UTC
Last: —
Breakeven: —
Implied vol: 92.9%
Delta: 0.899 ≈90% ITM
Gamma: 0.014
Theta: -0.191
Vega: 0.024
Open interest: —
OI effective date: —

Model this call

Put · $90.5

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.101 UTC
Last: $0.46
Breakeven: $90.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: —
Breakeven: —
Implied vol: 88.2%
Delta: 0.902 ≈90% ITM
Gamma: 0.015
Theta: -0.179
Vega: 0.023
Open interest: —
OI effective date: —

Model this call

Put · $91

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.055 UTC
Last: $0.31
Breakeven: $90.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $91.5 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:57.026 UTC
Last: $11.65
Breakeven: $103.15
Implied vol: 86.7%
Delta: 0.897 ≈90% ITM
Gamma: 0.016
Theta: -0.182
Vega: 0.024
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $91.5

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.318 UTC
Last: $0.25
Breakeven: $91.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $92 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:57.027 UTC
Last: $17.93
Breakeven: $109.93
Implied vol: 82%
Delta: 0.899 ≈90% ITM
Gamma: 0.016
Theta: -0.17
Vega: 0.024
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $92

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.01
Breakeven: $91.99
Implied vol: 49.6%
Delta: -0.02 ≈2% ITM
Gamma: 0.007
Theta: -0.027
Vega: 0.007
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $92.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.366 UTC
Last: $12.03
Breakeven: $104.53
Implied vol: 53.8%
Delta: 0.966 ≈97% ITM
Gamma: 0.011
Theta: -0.054
Vega: 0.01
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $92.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.295 UTC
Last: $0.06
Breakeven: $92.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 3, 2026

Model this put

Call · $93 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:57.025 UTC
Last: $16.55
Breakeven: $109.55
Implied vol: 69.2%
Delta: 0.915 ≈92% ITM
Gamma: 0.017
Theta: -0.129
Vega: 0.021
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $93

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: $0.08
Breakeven: $92.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $93.5 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:57.018 UTC
Last: $3.80
Breakeven: $97.30
Implied vol: 84.4%
Delta: 0.863 ≈86% ITM
Gamma: 0.019
Theta: -0.215
Vega: 0.029
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $93.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.137 UTC
Last: $0.06
Breakeven: $93.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $94 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:57.026 UTC
Last: $9.55
Breakeven: $103.55
Implied vol: 60.8%
Delta: 0.921 ≈92% ITM
Gamma: 0.018
Theta: -0.108
Vega: 0.02
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $94

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: $0.09
Breakeven: $93.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $94.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.025 UTC
Last: —
Breakeven: —
Implied vol: 70.1%
Delta: 0.881 ≈88% ITM
Gamma: 0.021
Theta: -0.164
Vega: 0.027
Open interest: —
OI effective date: —

Model this call

Put · $94.5

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.084 UTC
Last: $2.27
Breakeven: $92.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $95 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:57.018 UTC
Last: $10.59
Breakeven: $105.59
Implied vol: 67.5%
Delta: 0.877 ≈88% ITM
Gamma: 0.023
Theta: -0.162
Vega: 0.027
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.120 UTC
Last: $0.06
Breakeven: $94.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 3, 2026

Model this put

Call · $95.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:57.028 UTC
Last: $14.02
Breakeven: $109.52
Implied vol: 65.8%
Delta: 0.87 ≈87% ITM
Gamma: 0.024
Theta: -0.164
Vega: 0.028
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $95.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.875 UTC
Last: $0.17
Breakeven: $95.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $96 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: $10.30
Breakeven: $106.30
Implied vol: 60.5%
Delta: 0.875 ≈87% ITM
Gamma: 0.025
Theta: -0.148
Vega: 0.028
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $96

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.094 UTC
Last: $0.09
Breakeven: $95.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $96.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.948 UTC
Last: —
Breakeven: —
Implied vol: 66.1%
Delta: 0.841 ≈84% ITM
Gamma: 0.027
Theta: -0.187
Vega: 0.033
Open interest: —
OI effective date: —

Model this call

Put · $96.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.568 UTC
Last: $0.20
Breakeven: $96.30
Implied vol: 35.6%
Delta: -0.036 ≈4% ITM
Gamma: 0.017
Theta: -0.031
Vega: 0.011
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $97 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.027 UTC
Last: $7.77
Breakeven: $104.77
Implied vol: 56.2%
Delta: 0.862 ≈86% ITM
Gamma: 0.029
Theta: -0.147
Vega: 0.03
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $97

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.329 UTC
Last: $0.24
Breakeven: $96.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 545
OI effective date: Sep 3, 2026

Model this put

Call · $97.5 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:57.024 UTC
Last: $5.62
Breakeven: $103.12
Implied vol: 53.6%
Delta: 0.856 ≈86% ITM
Gamma: 0.032
Theta: -0.144
Vega: 0.03
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $97.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.05
Breakeven: $97.45
Implied vol: 34.2%
Delta: -0.051 ≈5% ITM
Gamma: 0.023
Theta: -0.04
Vega: 0.014
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $98 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:57.027 UTC
Last: $11.45
Breakeven: $109.45
Implied vol: 50.1%
Delta: 0.854 ≈85% ITM
Gamma: 0.034
Theta: -0.137
Vega: 0.031
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $98

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $0.15
Breakeven: $97.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 3, 2026

Model this put

Call · $98.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.042 UTC
Last: —
Breakeven: —
Implied vol: 50.5%
Delta: 0.833 ≈83% ITM
Gamma: 0.037
Theta: -0.149
Vega: 0.034
Open interest: —
OI effective date: —

Model this call

Put · $98.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.825 UTC
Last: $0.09
Breakeven: $98.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 3, 2026

Model this put

Call · $99 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $5.88
Breakeven: $104.88
Implied vol: 48.5%
Delta: 0.822 ≈82% ITM
Gamma: 0.04
Theta: -0.149
Vega: 0.035
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $99

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.741 UTC
Last: $0.14
Breakeven: $98.86
Implied vol: 31.5%
Delta: -0.082 ≈8% ITM
Gamma: 0.036
Theta: -0.052
Vega: 0.02
Open interest: 311
OI effective date: Sep 3, 2026

Model this put

Call · $99.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.121 UTC
Last: $5.37
Breakeven: $104.87
Implied vol: 48.4%
Delta: 0.8 ≈80% ITM
Gamma: 0.043
Theta: -0.159
Vega: 0.038
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $99.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.17
Breakeven: $99.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 284
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $5.10
Breakeven: $105.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 144
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $0.22
Breakeven: $99.78
Implied vol: 28.8%
Delta: -0.106 ≈11% ITM
Gamma: 0.048
Theta: -0.058
Vega: 0.025
Open interest: 2.2k
OI effective date: Sep 3, 2026

Model this put

Call · $101 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.620 UTC
Last: $4.22
Breakeven: $105.22
Implied vol: 34.4%
Delta: 0.795 ≈79% ITM
Gamma: 0.062
Theta: -0.117
Vega: 0.038
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $101

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $0.34
Breakeven: $100.66
Implied vol: 31.2%
Delta: -0.183 ≈18% ITM
Gamma: 0.063
Theta: -0.091
Vega: 0.036
Open interest: 199
OI effective date: Sep 3, 2026

Model this put

Call · $101.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $4.46
Breakeven: $105.96
Implied vol: 32.2%
Delta: 0.776 ≈78% ITM
Gamma: 0.069
Theta: -0.115
Vega: 0.04
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $101.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.981 UTC
Last: $0.43
Breakeven: $101.07
Implied vol: 34.9%
Delta: -0.241 ≈24% ITM
Gamma: 0.067
Theta: -0.119
Vega: 0.042
Open interest: 146
OI effective date: Sep 3, 2026

Model this put

Call · $102 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $3.55
Breakeven: $105.55
Implied vol: 29.8%
Delta: 0.754 ≈75% ITM
Gamma: 0.079
Theta: -0.112
Vega: 0.042
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $102

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $0.57
Breakeven: $101.43
Implied vol: 29.2%
Delta: -0.242 ≈24% ITM
Gamma: 0.08
Theta: -0.099
Vega: 0.042
Open interest: 1.7k
OI effective date: Sep 3, 2026

Model this put

Call · $102.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.054 UTC
Last: $2.23
Breakeven: $104.73
Implied vol: 31.8%
Delta: 0.7 ≈70% ITM
Gamma: 0.082
Theta: -0.131
Vega: 0.047
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $102.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.70
Breakeven: $101.80
Implied vol: 30.4%
Delta: -0.292 ≈29% ITM
Gamma: 0.084
Theta: -0.114
Vega: 0.046
Open interest: 93
OI effective date: Sep 3, 2026

Model this put

Call · $103 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $2.50
Breakeven: $105.50
Implied vol: 29.9%
Delta: 0.666 ≈67% ITM
Gamma: 0.091
Theta: -0.128
Vega: 0.049
Open interest: 98
OI effective date: Sep 3, 2026

Model this call

Put · $103

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.84
Breakeven: $102.16
Implied vol: 27.7%
Delta: -0.323 ≈32% ITM
Gamma: 0.097
Theta: -0.108
Vega: 0.048
Open interest: 1.6k
OI effective date: Sep 3, 2026

Model this put

Call · $103.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $2.20
Breakeven: $105.70
Implied vol: 29.8%
Delta: 0.619 ≈62% ITM
Gamma: 0.095
Theta: -0.133
Vega: 0.051
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $103.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.02
Breakeven: $102.48
Implied vol: 31.2%
Delta: -0.385 ≈39% ITM
Gamma: 0.091
Theta: -0.129
Vega: 0.051
Open interest: 1.4k
OI effective date: Sep 3, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.91
Breakeven: $105.91
Implied vol: 29.8%
Delta: 0.571 ≈57% ITM
Gamma: 0.098
Theta: -0.137
Vega: 0.053
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $104

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.25
Breakeven: $102.75
Implied vol: 28.9%
Delta: -0.428 ≈43% ITM
Gamma: 0.101
Theta: -0.122
Vega: 0.053
Open interest: 1.8k
OI effective date: Sep 3, 2026

Model this put

Call · $105

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.935 UTC
Last: $1.40
Breakeven: $106.40
Implied vol: 29%
Delta: 0.47 ≈47% ITM
Gamma: 0.102
Theta: -0.134
Vega: 0.053
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.71
Breakeven: $103.29
Implied vol: 28.6%
Delta: -0.531 ≈53% ITM
Gamma: 0.104
Theta: -0.122
Vega: 0.053
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $106

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $1.03
Breakeven: $107.03
Implied vol: 28.6%
Delta: 0.368 ≈37% ITM
Gamma: 0.098
Theta: -0.124
Vega: 0.051
Open interest: 292
OI effective date: Sep 3, 2026

Model this call

Put · $106 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $2.30
Breakeven: $103.70
Implied vol: 28.4%
Delta: -0.632 ≈63% ITM
Gamma: 0.099
Theta: -0.113
Vega: 0.051
Open interest: 266
OI effective date: Sep 3, 2026

Model this put

Call · $107

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $0.62
Breakeven: $107.62
Implied vol: 28.9%
Delta: 0.279 ≈28% ITM
Gamma: 0.087
Theta: -0.111
Vega: 0.045
Open interest: 102
OI effective date: Sep 3, 2026

Model this call

Put · $107 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $3.00
Breakeven: $104.00
Implied vol: 27.4%
Delta: -0.732 ≈73% ITM
Gamma: 0.09
Theta: -0.093
Vega: 0.044
Open interest: 418
OI effective date: Sep 3, 2026

Model this put

Call · $108

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $0.44
Breakeven: $108.44
Implied vol: 27.3%
Delta: 0.187 ≈19% ITM
Gamma: 0.074
Theta: -0.084
Vega: 0.036
Open interest: 195
OI effective date: Sep 3, 2026

Model this call

Put · $108 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $3.85
Breakeven: $104.15
Implied vol: 27%
Delta: -0.815 ≈82% ITM
Gamma: 0.074
Theta: -0.072
Vega: 0.036
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $109

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $0.27
Breakeven: $109.27
Implied vol: 29.4%
Delta: 0.143 ≈14% ITM
Gamma: 0.057
Theta: -0.076
Vega: 0.03
Open interest: 456
OI effective date: Sep 3, 2026

Model this call

Put · $109 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.016 UTC
Last: $4.60
Breakeven: $104.40
Implied vol: 30.2%
Delta: -0.85 ≈85% ITM
Gamma: 0.058
Theta: -0.07
Vega: 0.031
Open interest: 49
OI effective date: Sep 3, 2026

Model this put

Call · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.450 UTC
Last: $0.16
Breakeven: $110.16
Implied vol: 28.6%
Delta: 0.089 ≈9% ITM
Gamma: 0.042
Theta: -0.052
Vega: 0.022
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $110 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $5.60
Breakeven: $104.40
Implied vol: 26.3%
Delta: -0.929 ≈93% ITM
Gamma: 0.039
Theta: -0.03
Vega: 0.018
Open interest: 213
OI effective date: Sep 3, 2026

Model this put

Call · $111

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $0.10
Breakeven: $111.10
Implied vol: 33.8%
Delta: 0.09 ≈9% ITM
Gamma: 0.036
Theta: -0.062
Vega: 0.022
Open interest: 3.1k
OI effective date: Sep 3, 2026

Model this call

Put · $111 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.039 UTC
Last: $4.50
Breakeven: $106.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $112

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.06
Breakeven: $112.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 186
OI effective date: Sep 3, 2026

Model this call

Put · $112 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $113

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $0.04
Breakeven: $113.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 3, 2026

Model this call

Put · $113 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $114

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.099 UTC
Last: $0.19
Breakeven: $114.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $114 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:57.017 UTC
Last: $4.70
Breakeven: $109.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.160 UTC
Last: $0.14
Breakeven: $115.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.196 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $116

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.114 UTC
Last: $0.09
Breakeven: $116.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $116 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.137 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $117

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.020 UTC
Last: $0.44
Breakeven: $117.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $117 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.325 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $118

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:26.154 UTC
Last: $0.12
Breakeven: $118.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $118 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.443 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $119

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.081 UTC
Last: $0.11
Breakeven: $119.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $119 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.261 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:23.097 UTC
Last: $0.05
Breakeven: $120.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.027 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.318 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.016 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.021 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.204 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

IGV · iShares Expanded Tech-Software Sector ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain