IJR Options Chain — iShares Core S&P Small-Cap ETF

Calls		Puts
—	—	—	—	$83.90	$86.00	—	$0.05	$0.00	$0.25	—	—	1	2
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:48.712 UTC Last $0.05 Breakeven $59.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$78.90	$81.80	—	$0.10	$0.00	$0.25	—	—	1	98
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:48.712 UTC Last $0.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$73.90	$76.00	—	$0.05	$0.00	$0.25	—	—	1	2
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.043 UTC Last $0.05 Breakeven $69.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$68.90	$71.10	—	—	$0.00	$0.25	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.383 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 19:59:55.920 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$63.90	$65.90	—	$0.15	$0.00	$0.25	—	—	1	2
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.043 UTC Last $0.15 Breakeven $79.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$58.80	$61.10	—	$0.70	$0.00	$0.25	—	—	7	57
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 Daily-bar session Jan 15, 2026 Quote as of 2026-09-04 19:59:55.919 UTC Last $0.70 Breakeven $84.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$53.80	$56.10	—	$0.15	$0.00	$0.25	—	—	1	54
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:55.919 UTC Last $0.15 Breakeven $89.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$48.80	$51.10	—	$0.23	$0.00	$0.25	—	—	1	2
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:59.043 UTC Last $0.23 Breakeven $94.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$43.80	$46.10	—	$0.15	$0.00	$0.25	—	—	1	1
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.043 UTC Last $0.15 Breakeven $99.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$38.80	$41.10	—	$0.05	$0.00	$0.25	—	—	1	41
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.043 UTC Last $0.05 Breakeven $104.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$33.80	$36.10	$37.11	$0.05	$0.00	$0.25	—	—	1	11
Call · $110 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:20.685 UTC Last $37.11 Breakeven $147.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.869 UTC Last $0.05 Breakeven $109.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$32.80	$35.10	—	$0.10	$0.00	$0.25	—	—	1	3
Call · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $111 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:55.837 UTC Last $0.10 Breakeven $110.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	2	—	—	$31.80	$34.10	$34.43	$1.77	$0.00	$0.75	—	—	2	2
Call · $112 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:55:10.421 UTC Last $34.43 Breakeven $146.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $1.77 Breakeven $110.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$30.80	$33.10	—	$0.05	$0.00	$0.25	—	—	1	1
Call · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $113 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:48.712 UTC Last $0.05 Breakeven $112.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$29.80	$32.10	$19.87	$3.13	$0.00	$0.25	—	—	1	1
Call · $114 In the money Daily-bar session Jan 21, 2026 Quote as of 2026-09-04 19:55:07.682 UTC Last $19.87 Breakeven $133.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $114 Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:59:59.186 UTC Last $3.13 Breakeven $110.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$28.90	$31.80	$21.09	$0.14	$0.00	$0.75	—	—	1	47
Call · $115 In the money Daily-bar session Feb 18, 2026 Quote as of 2026-09-04 19:55:03.852 UTC Last $21.09 Breakeven $136.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:38.611 UTC Last $0.14 Breakeven $114.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$27.90	$30.10	$14.33	—	$0.00	$0.25	—	—	—	—
Call · $116 In the money Daily-bar session Dec 16, 2025 Quote as of 2026-09-04 19:55:07.103 UTC Last $14.33 Breakeven $130.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.90	$29.10	—	—	$0.00	$0.25	—	—	—	—
Call · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	19	—	—	$25.80	$28.10	$21.85	$6.60	$0.00	$0.75	—	—	50	40
Call · $118 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:55:07.411 UTC Last $21.85 Breakeven $139.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $118 Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:38.273 UTC Last $6.60 Breakeven $111.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$24.80	$27.10	$21.95	—	$0.00	$0.75	—	—	—	—
Call · $119 In the money Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:55:07.682 UTC Last $21.95 Breakeven $140.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $119 Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.150 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$24.00	$26.10	$29.93	$0.15	$0.00	$0.75	—	—	2	72
Call · $120 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:07.103 UTC Last $29.93 Breakeven $149.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:38.040 UTC Last $0.15 Breakeven $119.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$22.90	$25.10	$12.69	—	$0.00	$0.75	—	—	—	—
Call · $121 In the money Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:55:07.100 UTC Last $12.69 Breakeven $133.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$21.90	$24.10	$20.93	$8.40	$0.00	$0.75	—	—	1	3
Call · $122 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:55:07.100 UTC Last $20.93 Breakeven $142.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $122 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:37.816 UTC Last $8.40 Breakeven $113.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.80	$23.00	—	$8.68	$0.00	$0.75	—	—	1	1
Call · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.143 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $123 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:37.715 UTC Last $8.68 Breakeven $114.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$19.80	$22.90	$13.80	—	$0.00	$0.75	—	—	—	—
Call · $124 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:55:07.263 UTC Last $13.80 Breakeven $137.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$18.80	$21.10	$25.36	$1.13	$0.00	$0.75	—	—	20	40
Call · $125 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:07.411 UTC Last $25.36 Breakeven $150.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:37.500 UTC Last $1.13 Breakeven $123.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.80	$20.10	—	$2.10	$0.00	$0.75	—	—	1	1
Call · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $126 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:37.360 UTC Last $2.10 Breakeven $123.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$16.80	$19.10	$12.92	—	$0.00	$0.75	—	—	—	—
Call · $127 In the money Daily-bar session Feb 10, 2026 Quote as of 2026-09-04 19:55:07.411 UTC Last $12.92 Breakeven $139.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $127 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.80	$18.00	—	—	$0.00	$0.75	—	—	—	—
Call · $128 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.440 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	42	—	—	$14.80	$17.00	$17.43	—	$0.00	$0.75	—	—	—	—
Call · $129 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $17.43 Breakeven $146.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $129 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	1	—	—	$13.80	$16.10	$19.58	$0.15	$0.00	$0.30	—	—	1	71
Call · $130 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:45.250 UTC Last $19.58 Breakeven $149.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.043 UTC Last $0.15 Breakeven $129.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.00	$15.90	—	—	$0.00	$0.30	—	—	—	—
Call · $131 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $131 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$12.00	$14.00	$17.17	—	$0.00	$0.75	—	—	—	—
Call · $132 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:55:07.687 UTC Last $17.17 Breakeven $149.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $132 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.041 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.00	$13.90	—	—	$0.00	$0.35	—	—	—	—
Call · $133 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $133 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.878 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.00	$12.00	—	$0.43	$0.00	$0.75	—	—	6	2
Call · $134 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.262 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $134 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:55.041 UTC Last $0.43 Breakeven $133.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
94	2	—	—	$9.00	$11.10	$12.85	$0.56	$0.00	$0.35	—	—	1	31
Call · $135 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:45.249 UTC Last $12.85 Breakeven $147.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:48.712 UTC Last $0.56 Breakeven $134.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	1	17.4%	0.981	$8.10	$11.00	$11.11	$1.50	$0.00	$0.75	—	—	1	1
Call · $136 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:03.852 UTC Last $11.11 Breakeven $147.11 Implied vol 17.4% Delta 0.981 ≈98% ITM Gamma 0.01 Theta -0.022 Vega 0.013 Open interest — OI effective date — Model this call Put · $136 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:55.041 UTC Last $1.50 Breakeven $134.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.10	$9.10	—	—	$0.00	$0.45	—	—	—	—
Call · $137 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $137 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14%	0.979	$6.20	$8.90	—	$0.60	$0.00	$0.60	—	—	1	3
Call · $138 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.860 UTC Last — Breakeven — Implied vol 14% Delta 0.979 ≈98% ITM Gamma 0.013 Theta -0.021 Vega 0.014 Open interest — OI effective date — Model this call Put · $138 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.445 UTC Last $0.60 Breakeven $137.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	17.6%	0.919	$5.30	$8.10	—	$0.52	$0.00	$0.80	—	—	1	—
Call · $139 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.443 UTC Last — Breakeven — Implied vol 17.6% Delta 0.919 ≈92% ITM Gamma 0.031 Theta -0.041 Vega 0.041 Open interest — OI effective date — Model this call Put · $139 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:55.041 UTC Last $0.52 Breakeven $138.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	5	—	—	$4.40	$6.40	$7.44	$1.20	$0.00	$0.70	—	—	15	40
Call · $140 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:45.443 UTC Last $7.44 Breakeven $147.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:45.443 UTC Last $1.20 Breakeven $138.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
8	8	16%	0.856	$3.40	$6.30	$6.30	$0.88	$0.05	$0.95	-0.179	18.6%	6	11
Call · $141 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:45.443 UTC Last $6.30 Breakeven $147.30 Implied vol 16% Delta 0.856 ≈86% ITM Gamma 0.052 Theta -0.05 Vega 0.062 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $141 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.040 UTC Last $0.88 Breakeven $140.12 Implied vol 18.6% Delta -0.179 ≈18% ITM Gamma 0.051 Theta -0.049 Vega 0.072 Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	11%	0.883	$2.50	$4.90	—	$0.85	$0.35	$1.30	-0.25	19.8%	1	3
Call · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.443 UTC Last — Breakeven — Implied vol 11% Delta 0.883 ≈88% ITM Gamma 0.065 Theta -0.035 Vega 0.054 Open interest — OI effective date — Model this call Put · $142 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:48.712 UTC Last $0.85 Breakeven $141.15 Implied vol 19.8% Delta -0.25 ≈25% ITM Gamma 0.058 Theta -0.063 Vega 0.087 Open interest 3 OI effective date Sep 3, 2026 Model this put
70	70	11.9%	0.787	$1.95	$3.90	$2.00	$1.22	$0.05	$1.65	-0.287	17%	1	3
Call · $143 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $2.00 Breakeven $145.00 Implied vol 11.9% Delta 0.787 ≈79% ITM Gamma 0.089 Theta -0.048 Vega 0.08 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $143 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.440 UTC Last $1.22 Breakeven $141.78 Implied vol 17% Delta -0.287 ≈29% ITM Gamma 0.073 Theta -0.057 Vega 0.093 Open interest 3 OI effective date Sep 3, 2026 Model this put
70	70	10.3%	0.709	$1.30	$2.80	$2.00	$1.24	$0.50	$1.60	-0.355	15.7%	2	8
Call · $144 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $2.00 Breakeven $146.00 Implied vol 10.3% Delta 0.709 ≈71% ITM Gamma 0.121 Theta -0.048 Vega 0.094 Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.440 UTC Last $1.24 Breakeven $142.76 Implied vol 15.7% Delta -0.355 ≈36% ITM Gamma 0.087 Theta -0.056 Vega 0.102 Open interest 8 OI effective date Sep 3, 2026 Model this put
127	16	9.8%	0.582	$0.60	$2.10	$1.20	$2.50	$1.05	$2.55	-0.452	18.8%	2	1.3k
Call · $145 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.977 UTC Last $1.20 Breakeven $146.20 Implied vol 9.8% Delta 0.582 ≈58% ITM Gamma 0.146 Theta -0.049 Vega 0.107 Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.654 UTC Last $2.50 Breakeven $142.50 Implied vol 18.8% Delta -0.452 ≈45% ITM Gamma 0.077 Theta -0.072 Vega 0.109 Open interest 1.3k OI effective date Sep 3, 2026 Model this put
Underlying $145.34
22	3	11.8%	0.447	$0.20	$1.95	$1.00	—	$1.65	$3.40	-0.525	20.8%	—	—
Call · $146 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.043 UTC Last $1.00 Breakeven $147.00 Implied vol 11.8% Delta 0.447 ≈45% ITM Gamma 0.122 Theta -0.056 Vega 0.109 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.246 UTC Last — Breakeven — Implied vol 20.8% Delta -0.525 ≈52% ITM Gamma 0.07 Theta -0.08 Vega 0.109 Open interest — OI effective date — Model this put
116	1	13.6%	0.352	$0.50	$1.25	$0.75	$2.25	$2.20	$4.10	-0.591	21.3%	21	23
Call · $147 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:53.391 UTC Last $0.75 Breakeven $147.75 Implied vol 13.6% Delta 0.352 ≈35% ITM Gamma 0.1 Theta -0.058 Vega 0.102 Open interest 116 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.214 UTC Last $2.25 Breakeven $144.75 Implied vol 21.3% Delta -0.591 ≈59% ITM Gamma 0.067 Theta -0.078 Vega 0.107 Open interest 23 OI effective date Sep 3, 2026 Model this put
38	4	12.4%	0.24	$0.20	$0.75	$0.25	$2.37	$2.20	$4.90	-0.675	18.9%	1	1
Call · $148 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:48.712 UTC Last $0.25 Breakeven $148.25 Implied vol 12.4% Delta 0.24 ≈24% ITM Gamma 0.091 Theta -0.044 Vega 0.085 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $148 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:45.609 UTC Last $2.37 Breakeven $145.63 Implied vol 18.9% Delta -0.675 ≈67% ITM Gamma 0.069 Theta -0.062 Vega 0.099 Open interest 1 OI effective date Sep 3, 2026 Model this put
71	70	—	—	$0.00	$0.80	$0.50	—	$3.00	$5.80	-0.724	20.4%	—	—
Call · $149 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:45.442 UTC Last $0.50 Breakeven $149.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.555 UTC Last — Breakeven — Implied vol 20.4% Delta -0.724 ≈72% ITM Gamma 0.06 Theta -0.061 Vega 0.092 Open interest — OI effective date — Model this put
229	40	—	—	$0.00	$0.60	$0.32	$4.27	$3.90	$6.70	-0.76	22%	1	1
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $0.32 Breakeven $150.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 229 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:45.733 UTC Last $4.27 Breakeven $145.73 Implied vol 22% Delta -0.76 ≈76% ITM Gamma 0.051 Theta -0.061 Vega 0.085 Open interest 1 OI effective date Sep 3, 2026 Model this put
128	26	17.5%	0.136	$0.05	$0.60	$0.02	—	$5.70	$7.50	-0.748	28.2%	—	—
Call · $151 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $0.02 Breakeven $151.02 Implied vol 17.5% Delta 0.136 ≈14% ITM Gamma 0.045 Theta -0.042 Vega 0.06 Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.188 UTC Last — Breakeven — Implied vol 28.2% Delta -0.748 ≈75% ITM Gamma 0.041 Theta -0.083 Vega 0.088 Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.65	$0.07	—	$6.30	$8.50	-0.784	28.4%	—	—
Call · $152 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $0.07 Breakeven $152.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.064 UTC Last — Breakeven — Implied vol 28.4% Delta -0.784 ≈78% ITM Gamma 0.038 Theta -0.076 Vega 0.08 Open interest — OI effective date — Model this put
58	14	—	—	$0.00	$0.60	$1.14	—	$7.30	$9.60	-0.792	31.5%	—	—
Call · $153 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $1.14 Breakeven $154.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.647 UTC Last — Breakeven — Implied vol 31.5% Delta -0.792 ≈79% ITM Gamma 0.033 Theta -0.083 Vega 0.079 Open interest — OI effective date — Model this put
80	1	—	—	$0.00	$0.60	$0.17	—	$8.40	$10.60	-0.798	34.6%	—	—
Call · $154 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $0.17 Breakeven $154.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.454 UTC Last — Breakeven — Implied vol 34.6% Delta -0.798 ≈80% ITM Gamma 0.03 Theta -0.09 Vega 0.077 Open interest — OI effective date — Model this put
31	2	—	—	$0.00	$1.40	$0.04	—	$9.30	$11.60	-0.812	36.3%	—	—
Call · $155 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:03.864 UTC Last $0.04 Breakeven $155.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.496 UTC Last — Breakeven — Implied vol 36.3% Delta -0.812 ≈81% ITM Gamma 0.027 Theta -0.09 Vega 0.074 Open interest — OI effective date — Model this put
19	3	—	—	$0.00	$0.60	$0.45	—	$10.30	$12.60	-0.821	38.6%	—	—
Call · $156 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:45.440 UTC Last $0.45 Breakeven $156.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.496 UTC Last — Breakeven — Implied vol 38.6% Delta -0.821 ≈82% ITM Gamma 0.025 Theta -0.093 Vega 0.072 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.60	$0.20	—	$11.40	$13.60	-0.824	41.5%	—	—
Call · $157 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:45.440 UTC Last $0.20 Breakeven $157.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $157 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.037 UTC Last — Breakeven — Implied vol 41.5% Delta -0.824 ≈82% ITM Gamma 0.023 Theta -0.1 Vega 0.071 Open interest — OI effective date — Model this put
71	1	—	—	$0.00	$0.15	$0.08	—	$12.40	$14.60	-0.83	43.7%	—	—
Call · $158 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.836 UTC Last $0.08 Breakeven $158.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.456 UTC Last — Breakeven — Implied vol 43.7% Delta -0.83 ≈83% ITM Gamma 0.021 Theta -0.103 Vega 0.069 Open interest — OI effective date — Model this put
64	1	—	—	$0.00	$0.60	$0.40	—	$13.30	$15.60	-0.841	45.1%	—	—
Call · $159 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:45.440 UTC Last $0.40 Breakeven $159.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.456 UTC Last — Breakeven — Implied vol 45.1% Delta -0.841 ≈84% ITM Gamma 0.02 Theta -0.102 Vega 0.067 Open interest — OI effective date — Model this put
93	1	—	—	$0.00	$0.40	$0.04	—	$14.30	$16.60	-0.846	47.2%	—	—
Call · $160 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:25.583 UTC Last $0.04 Breakeven $160.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.460 UTC Last — Breakeven — Implied vol 47.2% Delta -0.846 ≈85% ITM Gamma 0.018 Theta -0.104 Vega 0.065 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.60	$0.05	—	$19.40	$21.70	-0.859	58.8%	—	—
Call · $165 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:45.441 UTC Last $0.05 Breakeven $165.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.250 UTC Last — Breakeven — Implied vol 58.8% Delta -0.859 ≈86% ITM Gamma 0.014 Theta -0.124 Vega 0.061 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.60	$0.05	—	$24.40	$26.70	-0.874	68.1%	—	—
Call · $170 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:45.442 UTC Last $0.05 Breakeven $170.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.440 UTC Last — Breakeven — Implied vol 68.1% Delta -0.874 ≈87% ITM Gamma 0.011 Theta -0.134 Vega 0.057 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.60	—	—	$29.40	$31.70	-0.885	76.9%	—	—
Call · $175 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.441 UTC Last — Breakeven — Implied vol 76.9% Delta -0.885 ≈88% ITM Gamma 0.009 Theta -0.142 Vega 0.053 Open interest — OI effective date — Model this put

Call · $60 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $60

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:59:48.712 UTC
Last: $0.05
Breakeven: $59.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $65 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:05.965 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:59:48.712 UTC
Last: $0.10
Breakeven: $64.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.851 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: $0.05
Breakeven: $69.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.383 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 19:59:55.920 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: Unknown
Quote as of: 2026-09-04 19:55:10.357 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $80

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: $0.15
Breakeven: $79.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Jan 15, 2026
Quote as of: 2026-09-04 19:59:55.919 UTC
Last: $0.70
Breakeven: $84.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-04 19:59:55.919 UTC
Last: $0.15
Breakeven: $89.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.383 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: $0.23
Breakeven: $94.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.420 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $100

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: $0.15
Breakeven: $99.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $105

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: $0.05
Breakeven: $104.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $110 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:20.685 UTC
Last: $37.11
Breakeven: $147.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.869 UTC
Last: $0.05
Breakeven: $109.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $111 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $111

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:55.837 UTC
Last: $0.10
Breakeven: $110.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $112 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:55:10.421 UTC
Last: $34.43
Breakeven: $146.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $112

Daily-bar session: May 4, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $1.77
Breakeven: $110.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $113 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $113

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:48.712 UTC
Last: $0.05
Breakeven: $112.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $114 In the money

Daily-bar session: Jan 21, 2026
Quote as of: 2026-09-04 19:55:07.682 UTC
Last: $19.87
Breakeven: $133.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $114

Daily-bar session: Jan 28, 2026
Quote as of: 2026-09-04 19:59:59.186 UTC
Last: $3.13
Breakeven: $110.87
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 18, 2026
Quote as of: 2026-09-04 19:55:03.852 UTC
Last: $21.09
Breakeven: $136.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:38.611 UTC
Last: $0.14
Breakeven: $114.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this put

Call · $116 In the money

Daily-bar session: Dec 16, 2025
Quote as of: 2026-09-04 19:55:07.103 UTC
Last: $14.33
Breakeven: $130.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $116

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $117 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $117

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.043 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: Jun 1, 2026
Quote as of: 2026-09-04 19:55:07.411 UTC
Last: $21.85
Breakeven: $139.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $118

Daily-bar session: Mar 19, 2026
Quote as of: 2026-09-04 19:59:38.273 UTC
Last: $6.60
Breakeven: $111.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $119 In the money

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:55:07.682 UTC
Last: $21.95
Breakeven: $140.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $119

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:38.150 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 14, 2026
Quote as of: 2026-09-04 19:55:07.103 UTC
Last: $29.93
Breakeven: $149.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:38.040 UTC
Last: $0.15
Breakeven: $119.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 3, 2026

Model this put

Call · $121 In the money

Daily-bar session: Jan 29, 2026
Quote as of: 2026-09-04 19:55:07.100 UTC
Last: $12.69
Breakeven: $133.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $121

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.918 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: Jun 9, 2026
Quote as of: 2026-09-04 19:55:07.100 UTC
Last: $20.93
Breakeven: $142.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $122

Daily-bar session: Mar 30, 2026
Quote as of: 2026-09-04 19:59:37.816 UTC
Last: $8.40
Breakeven: $113.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $123 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.143 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $123

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-04 19:59:37.715 UTC
Last: $8.68
Breakeven: $114.32
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: May 12, 2026
Quote as of: 2026-09-04 19:55:07.263 UTC
Last: $13.80
Breakeven: $137.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $124

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.610 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 13, 2026
Quote as of: 2026-09-04 19:55:07.411 UTC
Last: $25.36
Breakeven: $150.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:59:37.500 UTC
Last: $1.13
Breakeven: $123.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $126 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.681 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $126

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:37.360 UTC
Last: $2.10
Breakeven: $123.90
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: Feb 10, 2026
Quote as of: 2026-09-04 19:55:07.411 UTC
Last: $12.92
Breakeven: $139.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $127

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.262 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $128 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $128

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.162 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: Jun 15, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $17.43
Breakeven: $146.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $129

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.041 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: Aug 6, 2026
Quote as of: 2026-09-04 19:59:45.250 UTC
Last: $19.58
Breakeven: $149.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $130

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: $0.15
Breakeven: $129.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 3, 2026

Model this put

Call · $131 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.850 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $131

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $132 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:55:07.687 UTC
Last: $17.17
Breakeven: $149.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $132

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.041 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $133 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.850 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $133

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.878 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: Unknown
Quote as of: 2026-09-04 19:55:07.262 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $134

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:55.041 UTC
Last: $0.43
Breakeven: $133.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $135 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:45.249 UTC
Last: $12.85
Breakeven: $147.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 3, 2026

Model this call

Put · $135

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:48.712 UTC
Last: $0.56
Breakeven: $134.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $136 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:55:03.852 UTC
Last: $11.11
Breakeven: $147.11
Implied vol: 17.4%
Delta: 0.981 ≈98% ITM
Gamma: 0.01
Theta: -0.022
Vega: 0.013
Open interest: —
OI effective date: —

Model this call

Put · $136

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:55.041 UTC
Last: $1.50
Breakeven: $134.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $137 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.253 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $137

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.043 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $138 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:03.860 UTC
Last: —
Breakeven: —
Implied vol: 14%
Delta: 0.979 ≈98% ITM
Gamma: 0.013
Theta: -0.021
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $138

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.445 UTC
Last: $0.60
Breakeven: $137.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $139 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.443 UTC
Last: —
Breakeven: —
Implied vol: 17.6%
Delta: 0.919 ≈92% ITM
Gamma: 0.031
Theta: -0.041
Vega: 0.041
Open interest: —
OI effective date: —

Model this call

Put · $139

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:55.041 UTC
Last: $0.52
Breakeven: $138.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:45.443 UTC
Last: $7.44
Breakeven: $147.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:45.443 UTC
Last: $1.20
Breakeven: $138.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $141 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:45.443 UTC
Last: $6.30
Breakeven: $147.30
Implied vol: 16%
Delta: 0.856 ≈86% ITM
Gamma: 0.052
Theta: -0.05
Vega: 0.062
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $141

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.040 UTC
Last: $0.88
Breakeven: $140.12
Implied vol: 18.6%
Delta: -0.179 ≈18% ITM
Gamma: 0.051
Theta: -0.049
Vega: 0.072
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $142 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.443 UTC
Last: —
Breakeven: —
Implied vol: 11%
Delta: 0.883 ≈88% ITM
Gamma: 0.065
Theta: -0.035
Vega: 0.054
Open interest: —
OI effective date: —

Model this call

Put · $142

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:48.712 UTC
Last: $0.85
Breakeven: $141.15
Implied vol: 19.8%
Delta: -0.25 ≈25% ITM
Gamma: 0.058
Theta: -0.063
Vega: 0.087
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $143 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $2.00
Breakeven: $145.00
Implied vol: 11.9%
Delta: 0.787 ≈79% ITM
Gamma: 0.089
Theta: -0.048
Vega: 0.08
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $143

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: $1.22
Breakeven: $141.78
Implied vol: 17%
Delta: -0.287 ≈29% ITM
Gamma: 0.073
Theta: -0.057
Vega: 0.093
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $144 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: $2.00
Breakeven: $146.00
Implied vol: 10.3%
Delta: 0.709 ≈71% ITM
Gamma: 0.121
Theta: -0.048
Vega: 0.094
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $144

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: $1.24
Breakeven: $142.76
Implied vol: 15.7%
Delta: -0.355 ≈36% ITM
Gamma: 0.087
Theta: -0.056
Vega: 0.102
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $145 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:52.977 UTC
Last: $1.20
Breakeven: $146.20
Implied vol: 9.8%
Delta: 0.582 ≈58% ITM
Gamma: 0.146
Theta: -0.049
Vega: 0.107
Open interest: 127
OI effective date: Sep 3, 2026

Model this call

Put · $145

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.654 UTC
Last: $2.50
Breakeven: $142.50
Implied vol: 18.8%
Delta: -0.452 ≈45% ITM
Gamma: 0.077
Theta: -0.072
Vega: 0.109
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $146

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.043 UTC
Last: $1.00
Breakeven: $147.00
Implied vol: 11.8%
Delta: 0.447 ≈45% ITM
Gamma: 0.122
Theta: -0.056
Vega: 0.109
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $146 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.246 UTC
Last: —
Breakeven: —
Implied vol: 20.8%
Delta: -0.525 ≈52% ITM
Gamma: 0.07
Theta: -0.08
Vega: 0.109
Open interest: —
OI effective date: —

Model this put

Call · $147

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:53.391 UTC
Last: $0.75
Breakeven: $147.75
Implied vol: 13.6%
Delta: 0.352 ≈35% ITM
Gamma: 0.1
Theta: -0.058
Vega: 0.102
Open interest: 116
OI effective date: Sep 3, 2026

Model this call

Put · $147 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.214 UTC
Last: $2.25
Breakeven: $144.75
Implied vol: 21.3%
Delta: -0.591 ≈59% ITM
Gamma: 0.067
Theta: -0.078
Vega: 0.107
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $148

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:48.712 UTC
Last: $0.25
Breakeven: $148.25
Implied vol: 12.4%
Delta: 0.24 ≈24% ITM
Gamma: 0.091
Theta: -0.044
Vega: 0.085
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $148 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:45.609 UTC
Last: $2.37
Breakeven: $145.63
Implied vol: 18.9%
Delta: -0.675 ≈67% ITM
Gamma: 0.069
Theta: -0.062
Vega: 0.099
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $149

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:45.442 UTC
Last: $0.50
Breakeven: $149.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 3, 2026

Model this call

Put · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.555 UTC
Last: —
Breakeven: —
Implied vol: 20.4%
Delta: -0.724 ≈72% ITM
Gamma: 0.06
Theta: -0.061
Vega: 0.092
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $0.32
Breakeven: $150.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 229
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:45.733 UTC
Last: $4.27
Breakeven: $145.73
Implied vol: 22%
Delta: -0.76 ≈76% ITM
Gamma: 0.051
Theta: -0.061
Vega: 0.085
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $151

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $0.02
Breakeven: $151.02
Implied vol: 17.5%
Delta: 0.136 ≈14% ITM
Gamma: 0.045
Theta: -0.042
Vega: 0.06
Open interest: 128
OI effective date: Sep 3, 2026

Model this call

Put · $151 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.188 UTC
Last: —
Breakeven: —
Implied vol: 28.2%
Delta: -0.748 ≈75% ITM
Gamma: 0.041
Theta: -0.083
Vega: 0.088
Open interest: —
OI effective date: —

Model this put

Call · $152

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $0.07
Breakeven: $152.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $152 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.064 UTC
Last: —
Breakeven: —
Implied vol: 28.4%
Delta: -0.784 ≈78% ITM
Gamma: 0.038
Theta: -0.076
Vega: 0.08
Open interest: —
OI effective date: —

Model this put

Call · $153

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $1.14
Breakeven: $154.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $153 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.647 UTC
Last: —
Breakeven: —
Implied vol: 31.5%
Delta: -0.792 ≈79% ITM
Gamma: 0.033
Theta: -0.083
Vega: 0.079
Open interest: —
OI effective date: —

Model this put

Call · $154

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $0.17
Breakeven: $154.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this call

Put · $154 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.454 UTC
Last: —
Breakeven: —
Implied vol: 34.6%
Delta: -0.798 ≈80% ITM
Gamma: 0.03
Theta: -0.09
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 13:30:03.864 UTC
Last: $0.04
Breakeven: $155.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:12.496 UTC
Last: —
Breakeven: —
Implied vol: 36.3%
Delta: -0.812 ≈81% ITM
Gamma: 0.027
Theta: -0.09
Vega: 0.074
Open interest: —
OI effective date: —

Model this put

Call · $156

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: $0.45
Breakeven: $156.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $156 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:12.496 UTC
Last: —
Breakeven: —
Implied vol: 38.6%
Delta: -0.821 ≈82% ITM
Gamma: 0.025
Theta: -0.093
Vega: 0.072
Open interest: —
OI effective date: —

Model this put

Call · $157

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: $0.20
Breakeven: $157.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $157 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.037 UTC
Last: —
Breakeven: —
Implied vol: 41.5%
Delta: -0.824 ≈82% ITM
Gamma: 0.023
Theta: -0.1
Vega: 0.071
Open interest: —
OI effective date: —

Model this put

Call · $158

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.836 UTC
Last: $0.08
Breakeven: $158.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 3, 2026

Model this call

Put · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.456 UTC
Last: —
Breakeven: —
Implied vol: 43.7%
Delta: -0.83 ≈83% ITM
Gamma: 0.021
Theta: -0.103
Vega: 0.069
Open interest: —
OI effective date: —

Model this put

Call · $159

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: $0.40
Breakeven: $159.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.456 UTC
Last: —
Breakeven: —
Implied vol: 45.1%
Delta: -0.841 ≈84% ITM
Gamma: 0.02
Theta: -0.102
Vega: 0.067
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 13:30:25.583 UTC
Last: $0.04
Breakeven: $160.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 93
OI effective date: Sep 3, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.460 UTC
Last: —
Breakeven: —
Implied vol: 47.2%
Delta: -0.846 ≈85% ITM
Gamma: 0.018
Theta: -0.104
Vega: 0.065
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: $0.05
Breakeven: $165.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.250 UTC
Last: —
Breakeven: —
Implied vol: 58.8%
Delta: -0.859 ≈86% ITM
Gamma: 0.014
Theta: -0.124
Vega: 0.061
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:45.442 UTC
Last: $0.05
Breakeven: $170.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.440 UTC
Last: —
Breakeven: —
Implied vol: 68.1%
Delta: -0.874 ≈87% ITM
Gamma: 0.011
Theta: -0.134
Vega: 0.057
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.441 UTC
Last: —
Breakeven: —
Implied vol: 76.9%
Delta: -0.885 ≈88% ITM
Gamma: 0.009
Theta: -0.142
Vega: 0.053
Open interest: —
OI effective date: —

Model this put

IJR · iShares Core S&P Small-Cap ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain