IONL Options Chain — GraniteShares 2x Long IONQ Daily ETF

Calls		Puts
1	1	—	—	$11.10	$12.00	$12.00	—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $12.00 Breakeven $13.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:03.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$10.10	$11.00	$10.35	—	$0.00	$0.10	—	—	—	—
Call · $2 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:50.666 UTC Last $10.35 Breakeven $12.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:30:39.449 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$9.10	$10.00	$11.07	—	$0.00	$0.35	—	—	—	—
Call · $3 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $11.07 Breakeven $14.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.10	$9.00	—	—	$0.00	$0.35	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$7.10	$8.00	$6.90	$1.02	$0.00	$0.35	—	—	20	—
Call · $5 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $6.90 Breakeven $11.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $1.02 Breakeven $3.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$7.00	—	$0.18	$0.00	$0.35	—	—	1	4
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:09.790 UTC Last $0.18 Breakeven $5.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$5.10	$6.00	$19.36	$0.18	$0.00	$0.35	—	—	2	3
Call · $7 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $19.36 Breakeven $26.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:09.154 UTC Last $0.18 Breakeven $6.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.20	$5.10	—	$0.15	$0.00	$0.40	—	—	3	3
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:12.309 UTC Last $0.15 Breakeven $7.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$3.30	$4.20	$6.00	$0.25	$0.05	$0.55	—	—	1	158
Call · $9 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $6.00 Breakeven $15.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.25 Breakeven $8.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$2.60	$3.30	$6.20	$0.65	$0.05	$0.70	—	—	21	35
Call · $10 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:29.821 UTC Last $6.20 Breakeven $16.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.65 Breakeven $9.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
6	1	103.8%	0.829	$1.90	$2.60	$2.10	$0.65	$0.35	$0.80	-0.232	149.7%	1	185
Call · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:29.822 UTC Last $2.10 Breakeven $13.10 Implied vol 103.8% Delta 0.829 ≈83% ITM Gamma 0.1 Theta -0.026 Vega 0.006 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $0.65 Breakeven $10.35 Implied vol 149.7% Delta -0.232 ≈23% ITM Gamma 0.083 Theta -0.043 Vega 0.008 Open interest 185 OI effective date Sep 3, 2026 Model this put
8	1	118.1%	0.681	$1.35	$2.00	$1.30	$1.01	$0.80	$1.40	-0.34	165.4%	10	42
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:30.065 UTC Last $1.30 Breakeven $13.30 Implied vol 118.1% Delta 0.681 ≈68% ITM Gamma 0.124 Theta -0.041 Vega 0.009 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $1.01 Breakeven $10.99 Implied vol 165.4% Delta -0.34 ≈34% ITM Gamma 0.091 Theta -0.057 Vega 0.009 Open interest 42 OI effective date Sep 3, 2026 Model this put
Underlying $12.73
2	5	123.2%	0.546	$0.90	$1.50	$1.20	$1.90	$1.40	$1.95	-0.436	172%	2	21
Call · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:29.822 UTC Last $1.20 Breakeven $14.20 Implied vol 123.2% Delta 0.546 ≈55% ITM Gamma 0.131 Theta -0.047 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $1.90 Breakeven $11.10 Implied vol 172% Delta -0.436 ≈44% ITM Gamma 0.094 Theta -0.063 Vega 0.01 Open interest 21 OI effective date Sep 3, 2026 Model this put
34	5	122.2%	0.418	$0.65	$0.95	$0.90	$2.18	$2.20	$2.75	-0.51	191.6%	3	33
Call · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.066 UTC Last $0.90 Breakeven $14.90 Implied vol 122.2% Delta 0.418 ≈42% ITM Gamma 0.131 Theta -0.045 Vega 0.01 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:32.665 UTC Last $2.18 Breakeven $11.82 Implied vol 191.6% Delta -0.51 ≈51% ITM Gamma 0.085 Theta -0.071 Vega 0.01 Open interest 33 OI effective date Sep 3, 2026 Model this put
52	16	136.8%	0.335	$0.35	$0.95	$0.60	$3.17	$2.75	$3.60	-0.584	193.2%	4	56
Call · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $0.60 Breakeven $15.60 Implied vol 136.8% Delta 0.335 ≈34% ITM Gamma 0.109 Theta -0.047 Vega 0.009 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.076 UTC Last $3.17 Breakeven $11.83 Implied vol 193.2% Delta -0.584 ≈58% ITM Gamma 0.082 Theta -0.07 Vega 0.01 Open interest 56 OI effective date Sep 3, 2026 Model this put
60	14	144.3%	0.265	$0.20	$0.80	$0.35	$2.95	$3.50	$4.40	—	—	1	11
Call · $16 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $0.35 Breakeven $16.35 Implied vol 144.3% Delta 0.265 ≈27% ITM Gamma 0.093 Theta -0.045 Vega 0.008 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $2.95 Breakeven $13.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
16	2	—	—	$0.15	$0.70	$0.40	$3.40	$4.40	$5.30	—	—	11	11
Call · $17 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.40 Breakeven $17.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $3.40 Breakeven $13.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
32	2	—	—	$0.20	$0.65	$0.55	$3.84	$5.30	$6.20	—	—	4	9
Call · $18 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.55 Breakeven $18.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $3.84 Breakeven $14.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
9	3	—	—	$0.00	$0.60	$0.35	$4.31	$6.30	$7.10	—	—	10	11
Call · $19 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.35 Breakeven $19.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $4.31 Breakeven $14.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
15	8	—	—	$0.00	$0.35	$0.15	$7.60	$7.20	$8.10	—	—	1	51
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.15 Breakeven $20.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $7.60 Breakeven $12.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
3	5	—	—	$0.10	$0.50	$0.21	$5.80	$8.20	$8.90	—	—	1	2
Call · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $0.21 Breakeven $21.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:23.025 UTC Last $5.80 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
8	9	—	—	$0.00	$0.50	$0.20	$6.53	$9.10	$10.00	—	—	10	10
Call · $22 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:13.342 UTC Last $0.20 Breakeven $22.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $6.53 Breakeven $15.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
21	1	—	—	$0.00	$0.45	$0.10	$10.70	$10.10	$11.00	—	—	1	1
Call · $23 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.10 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $10.70 Breakeven $12.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.45	$0.15	$12.20	$11.10	$12.00	—	—	1	1
Call · $24 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.15 Breakeven $24.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Apr 29, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $12.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
42	9	—	—	$0.00	$0.40	$0.35	$7.80	$12.10	$13.00	—	—	1	40
Call · $25 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.35 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:53.587 UTC Last $7.80 Breakeven $17.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
36	3	—	—	$0.00	$0.40	$0.14	$9.20	$13.10	$13.80	—	—	3	2
Call · $26 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.14 Breakeven $26.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:29.822 UTC Last $9.20 Breakeven $16.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$0.00	$0.40	$0.43	—	$14.00	$14.80	—	—	—	—
Call · $27 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.43 Breakeven $27.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.40	$0.50	$11.69	$15.00	$15.90	—	—	6	7
Call · $28 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.50 Breakeven $28.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:14.001 UTC Last $11.69 Breakeven $16.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$0.00	$0.40	$0.90	$11.67	$16.00	$16.90	—	—	1	2
Call · $29 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.90 Breakeven $29.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:29.824 UTC Last $11.67 Breakeven $17.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
53	5	—	—	$0.00	$0.35	$0.10	$15.88	$17.00	$17.90	—	—	2	2
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $15.88 Breakeven $14.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$1.00	$20.20	$18.00	$18.90	—	—	3	3
Call · $31 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $1.00 Breakeven $32.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Feb 10, 2026 Quote as of 2026-09-04 19:59:58.559 UTC Last $20.20 Breakeven $10.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
8	7	—	—	$0.00	$0.35	$0.75	$16.20	$19.00	$19.90	—	—	1	1
Call · $32 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.75 Breakeven $32.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $16.20 Breakeven $15.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$0.35	$1.10	$12.96	$20.00	$20.90	—	—	2	1
Call · $33 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $1.10 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $12.96 Breakeven $20.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.35	$0.73	$21.54	$21.00	$21.90	—	—	1	3
Call · $34 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.73 Breakeven $34.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.519 UTC Last $21.54 Breakeven $12.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
34	3	—	—	$0.00	$0.35	$0.30	$23.20	$22.00	$22.90	—	—	1	1
Call · $35 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.30 Breakeven $35.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $23.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—	$24.20	$23.00	$23.90	—	—	1	—
Call · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $24.20 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.35	$13.79	$16.19	$24.00	$24.90	—	—	2	2
Call · $37 Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $13.79 Breakeven $50.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:55.532 UTC Last $16.19 Breakeven $20.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
5	3	—	—	$0.00	$0.35	$0.45	$24.30	$25.00	$25.90	—	—	1	1
Call · $38 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.45 Breakeven $38.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $24.30 Breakeven $13.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	7	—	—	$0.00	$0.35	$14.65	$26.55	$26.00	$26.90	—	—	1	2
Call · $39 Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $14.65 Breakeven $53.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $26.55 Breakeven $12.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$0.35	$0.05	$23.35	$27.00	$27.90	—	—	2	1
Call · $40 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $23.35 Breakeven $16.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—	—	$28.00	$28.90	—	—	—	—
Call · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$5.60	—	$29.00	$29.90	—	—	—	—
Call · $42 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $5.60 Breakeven $47.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.242 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$30.00	$30.90	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.030 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$12.50	$27.39	$31.00	$31.90	—	—	2	2
Call · $44 Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $12.50 Breakeven $56.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:55.242 UTC Last $27.39 Breakeven $16.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
18	1	—	—	$0.00	$0.35	$0.05	—	$32.00	$32.90	—	—	—	—
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	8	—	—	$0.00	$0.35	$10.40	—	$33.00	$33.90	—	—	—	—
Call · $46 Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $10.40 Breakeven $56.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$34.00	$34.90	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.35	$0.63	$36.64	$35.00	$35.90	—	—	1	1
Call · $48 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.63 Breakeven $48.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $36.64 Breakeven $11.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	8	—	—	$0.00	$0.35	$2.14	—	$36.00	$36.90	—	—	—	—
Call · $49 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $2.14 Breakeven $51.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	1	—	—	$0.00	$0.35	$0.23	$37.66	$37.00	$37.90	—	—	1	4
Call · $50 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.23 Breakeven $50.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $37.66 Breakeven $12.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—	$21.95	$38.00	$38.90	—	—	1	1
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $21.95 Breakeven $29.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—	—	$39.00	$39.90	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.35	$3.70	$26.00	$40.00	$40.90	—	—	1	1
Call · $53 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $3.70 Breakeven $56.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $26.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.35	—	—	$41.00	$41.90	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.35	$7.60	$30.97	$42.00	$42.90	—	—	1	—
Call · $55 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $7.60 Breakeven $62.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $30.97 Breakeven $24.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$43.00	$43.90	—	—	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$44.00	$44.90	—	—	—	—
Call · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$45.00	$45.90	—	—	—	—
Call · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$46.00	$46.90	—	—	—	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	10	—	—	$0.00	$0.35	$0.15	$41.29	$47.00	$47.90	—	—	1	1
Call · $60 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.15 Breakeven $60.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:55.241 UTC Last $41.29 Breakeven $18.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.35	$4.90	—	$48.00	$48.90	—	—	—	—
Call · $61 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $4.90 Breakeven $65.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$49.00	$49.90	—	—	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$50.00	$50.90	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$51.00	$51.90	—	—	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$52.00	$52.90	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$53.00	$53.90	—	—	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.519 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$54.00	$54.90	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$55.00	$55.90	—	—	—	—
Call · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$56.00	$56.90	—	—	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$0.00	$0.35	$0.15	—	$57.00	$57.90	—	—	—	—
Call · $70 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:58:47.809 UTC Last $0.15 Breakeven $70.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$58.00	$58.90	—	—	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.082 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.35	$17.35	—	$59.00	$59.90	—	—	—	—
Call · $72 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $17.35 Breakeven $89.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$60.00	$60.90	—	—	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$61.00	$61.90	—	—	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$62.00	$62.90	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	11	—	—	$0.00	$0.35	$0.12	—	$63.00	$63.90	—	—	—	—
Call · $76 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:58:47.810 UTC Last $0.12 Breakeven $76.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	$69.32	$67.00	$67.90	—	—	1	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:58:47.809 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:55.427 UTC Last $69.32 Breakeven $10.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $12.00
Breakeven: $13.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:30:03.211 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:50.666 UTC
Last: $10.35
Breakeven: $12.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:30:39.449 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $11.07
Breakeven: $14.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5 In the money

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $6.90
Breakeven: $11.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $5

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $1.02
Breakeven: $3.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:09.790 UTC
Last: $0.18
Breakeven: $5.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $7 In the money

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $19.36
Breakeven: $26.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $7

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:09.154 UTC
Last: $0.18
Breakeven: $6.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:55:12.309 UTC
Last: $0.15
Breakeven: $7.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $6.00
Breakeven: $15.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $9

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.25
Breakeven: $8.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:29.821 UTC
Last: $6.20
Breakeven: $16.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.65
Breakeven: $9.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:29.822 UTC
Last: $2.10
Breakeven: $13.10
Implied vol: 103.8%
Delta: 0.829 ≈83% ITM
Gamma: 0.1
Theta: -0.026
Vega: 0.006
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $0.65
Breakeven: $10.35
Implied vol: 149.7%
Delta: -0.232 ≈23% ITM
Gamma: 0.083
Theta: -0.043
Vega: 0.008
Open interest: 185
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:30.065 UTC
Last: $1.30
Breakeven: $13.30
Implied vol: 118.1%
Delta: 0.681 ≈68% ITM
Gamma: 0.124
Theta: -0.041
Vega: 0.009
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $1.01
Breakeven: $10.99
Implied vol: 165.4%
Delta: -0.34 ≈34% ITM
Gamma: 0.091
Theta: -0.057
Vega: 0.009
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $13

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:29.822 UTC
Last: $1.20
Breakeven: $14.20
Implied vol: 123.2%
Delta: 0.546 ≈55% ITM
Gamma: 0.131
Theta: -0.047
Vega: 0.01
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $13 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $1.90
Breakeven: $11.10
Implied vol: 172%
Delta: -0.436 ≈44% ITM
Gamma: 0.094
Theta: -0.063
Vega: 0.01
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $14

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.066 UTC
Last: $0.90
Breakeven: $14.90
Implied vol: 122.2%
Delta: 0.418 ≈42% ITM
Gamma: 0.131
Theta: -0.045
Vega: 0.01
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $14 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:32.665 UTC
Last: $2.18
Breakeven: $11.82
Implied vol: 191.6%
Delta: -0.51 ≈51% ITM
Gamma: 0.085
Theta: -0.071
Vega: 0.01
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $15

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $0.60
Breakeven: $15.60
Implied vol: 136.8%
Delta: 0.335 ≈34% ITM
Gamma: 0.109
Theta: -0.047
Vega: 0.009
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $15 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:43.076 UTC
Last: $3.17
Breakeven: $11.83
Implied vol: 193.2%
Delta: -0.584 ≈58% ITM
Gamma: 0.082
Theta: -0.07
Vega: 0.01
Open interest: 56
OI effective date: Sep 3, 2026

Model this put

Call · $16

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $0.35
Breakeven: $16.35
Implied vol: 144.3%
Delta: 0.265 ≈27% ITM
Gamma: 0.093
Theta: -0.045
Vega: 0.008
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $16 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $2.95
Breakeven: $13.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $17

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.40
Breakeven: $17.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $17 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $3.40
Breakeven: $13.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $18

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.55
Breakeven: $18.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $18 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $3.84
Breakeven: $14.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $19

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.35
Breakeven: $19.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $19 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $4.31
Breakeven: $14.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.15
Breakeven: $20.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $20 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $7.60
Breakeven: $12.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $21

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $0.21
Breakeven: $21.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $21 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:59:23.025 UTC
Last: $5.80
Breakeven: $15.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $22

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:13.342 UTC
Last: $0.20
Breakeven: $22.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $22 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $6.53
Breakeven: $15.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $23

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.10
Breakeven: $23.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $23 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $10.70
Breakeven: $12.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $24

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.15
Breakeven: $24.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24 In the money

Daily-bar session: Apr 29, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $12.20
Breakeven: $11.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $25

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.35
Breakeven: $25.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $25 In the money

Daily-bar session: Jun 8, 2026
Quote as of: 2026-09-04 19:59:53.587 UTC
Last: $7.80
Breakeven: $17.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $26

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.14
Breakeven: $26.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $26 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:29.822 UTC
Last: $9.20
Breakeven: $16.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $27

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.43
Breakeven: $27.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $27 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $28

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.50
Breakeven: $28.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $28 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:58:14.001 UTC
Last: $11.69
Breakeven: $16.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $29

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.90
Breakeven: $29.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $29 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:29.824 UTC
Last: $11.67
Breakeven: $17.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.10
Breakeven: $30.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $15.88
Breakeven: $14.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $31

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $1.00
Breakeven: $32.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $31 In the money

Daily-bar session: Feb 10, 2026
Quote as of: 2026-09-04 19:59:58.559 UTC
Last: $20.20
Breakeven: $10.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $32

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.75
Breakeven: $32.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $32 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $16.20
Breakeven: $15.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $33

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $1.10
Breakeven: $34.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $12.96
Breakeven: $20.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $34

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.73
Breakeven: $34.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $34 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.519 UTC
Last: $21.54
Breakeven: $12.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $35

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.30
Breakeven: $35.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $23.20
Breakeven: $11.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $36

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $36 In the money

Daily-bar session: Apr 14, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $24.20
Breakeven: $11.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Jun 8, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $13.79
Breakeven: $50.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $37 In the money

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:59:55.532 UTC
Last: $16.19
Breakeven: $20.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $38

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.45
Breakeven: $38.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $38 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $24.30
Breakeven: $13.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $39

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $14.65
Breakeven: $53.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $39 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $26.55
Breakeven: $12.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.05
Breakeven: $40.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $23.35
Breakeven: $16.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $41

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $41 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $5.60
Breakeven: $47.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.030 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: May 11, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $12.50
Breakeven: $56.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:55.242 UTC
Last: $27.39
Breakeven: $16.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.05
Breakeven: $45.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.931 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $10.40
Breakeven: $56.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.63
Breakeven: $48.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $36.64
Breakeven: $11.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $49

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $2.14
Breakeven: $51.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.23
Breakeven: $50.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $37.66
Breakeven: $12.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $51

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51 In the money

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $21.95
Breakeven: $29.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $52

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $3.70
Breakeven: $56.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $26.00
Breakeven: $27.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $54

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $7.60
Breakeven: $62.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $30.97
Breakeven: $24.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $56

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $57 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $59

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $59 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.509 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.15
Breakeven: $60.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: $41.29
Breakeven: $18.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $4.90
Breakeven: $65.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.666 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $62 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.666 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.519 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: $0.15
Breakeven: $70.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $71

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.082 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $17.35
Breakeven: $89.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:58:47.810 UTC
Last: $0.12
Breakeven: $76.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.241 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:47.809 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $80 In the money

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:55.427 UTC
Last: $69.32
Breakeven: $10.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

IONL · GraniteShares 2x Long IONQ Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain