IVV Options Chain — iShares Core S&P 500 ETF

Calls		Puts
—	—	—	—	$272.40	$275.50	—	—	$0.00	$1.70	—	—	—	—
Call · $500 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$267.40	$270.50	—	—	$0.00	$2.00	—	—	—	—
Call · $505 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$262.40	$265.50	—	—	$0.00	$1.50	—	—	—	—
Call · $510 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$257.30	$260.50	—	—	$0.00	$2.70	—	—	—	—
Call · $515 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $515 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$252.20	$255.50	—	—	$0.00	$2.00	—	—	—	—
Call · $520 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.666 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $520 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$247.20	$250.50	—	—	$0.00	$2.00	—	—	—	—
Call · $525 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $525 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$242.20	$245.50	—	—	$0.00	$2.00	—	—	—	—
Call · $530 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $530 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$237.30	$240.50	—	—	$0.00	$2.00	—	—	—	—
Call · $535 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $535 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$232.20	$235.50	—	—	$0.00	$1.50	—	—	—	—
Call · $540 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $540 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$227.50	$230.50	—	—	$0.00	$2.15	—	—	—	—
Call · $545 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $545 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$222.20	$225.50	—	—	$0.00	$1.90	—	—	—	—
Call · $550 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $550 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$217.40	$220.50	—	—	$0.00	$1.90	—	—	—	—
Call · $555 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $555 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$212.20	$215.50	—	—	$0.00	$1.50	—	—	—	—
Call · $560 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $560 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.774 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$207.20	$210.50	—	—	$0.00	$2.90	—	—	—	—
Call · $565 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $565 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$202.30	$205.50	—	—	$0.00	$1.50	—	—	—	—
Call · $570 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $570 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$197.20	$200.50	—	—	$0.00	$2.00	—	—	—	—
Call · $575 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $575 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$192.20	$195.50	—	—	$0.00	$1.50	—	—	—	—
Call · $580 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.716 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $580 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$187.60	$190.50	—	—	$0.00	$2.65	—	—	—	—
Call · $585 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $585 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.708 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$182.50	$185.50	—	—	$0.00	$2.65	—	—	—	—
Call · $590 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $590 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$177.50	$180.50	—	—	$0.00	$3.40	—	—	—	—
Call · $595 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $595 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$172.50	$175.50	—	—	$0.00	$2.65	—	—	—	—
Call · $600 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.108 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $600 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$167.80	$170.50	—	—	$0.00	$1.70	—	—	—	—
Call · $605 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $605 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$162.20	$165.50	—	—	$0.00	$1.70	—	—	—	—
Call · $610 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $610 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$157.80	$160.50	—	—	$0.00	$2.65	—	—	—	—
Call · $615 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.570 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $615 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$152.50	$155.50	—	$0.95	$0.00	$1.70	—	—	1	1
Call · $620 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $620 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:58:36.919 UTC Last $0.95 Breakeven $619.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$147.50	$150.50	—	—	$0.00	$1.70	—	—	—	—
Call · $625 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $625 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$142.50	$145.50	—	—	$0.00	$3.40	—	—	—	—
Call · $630 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $630 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$137.50	$140.50	—	—	$0.00	$3.00	—	—	—	—
Call · $635 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $635 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$132.60	$135.50	—	—	$0.00	$1.70	—	—	—	—
Call · $640 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $640 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.626 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$127.50	$130.50	—	—	$0.00	$1.50	—	—	—	—
Call · $645 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $645 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.039 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$122.50	$125.50	—	—	$0.00	$1.70	—	—	—	—
Call · $650 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $650 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$117.50	$120.50	—	—	$0.00	$1.50	—	—	—	—
Call · $655 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $655 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$112.30	$115.80	—	—	$0.00	$1.70	—	—	—	—
Call · $660 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $660 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$107.30	$110.80	—	—	$0.00	$1.50	—	—	—	—
Call · $665 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $665 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$102.30	$105.80	—	$0.70	$0.00	$1.50	—	—	1	1
Call · $670 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $670 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $0.70 Breakeven $669.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$97.60	$100.80	—	—	$0.00	$1.50	—	—	—	—
Call · $675 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $675 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$92.50	$95.80	—	—	$0.00	$1.50	—	—	—	—
Call · $680 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $680 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.882 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	33.9%	0.998	$87.90	$90.80	—	—	$0.00	$1.50	—	—	—	—
Call · $685 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.965 UTC Last — Breakeven — Implied vol 33.9% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.087 Vega 0.007 Open interest — OI effective date — Model this call Put · $685 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	31.6%	0.998	$82.90	$85.80	—	—	$0.00	$1.50	—	—	—	—
Call · $690 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.964 UTC Last — Breakeven — Implied vol 31.6% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.085 Vega 0.006 Open interest — OI effective date — Model this call Put · $690 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.455 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$77.30	$80.80	—	—	$0.00	$1.50	—	—	—	—
Call · $695 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $695 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27%	0.998	$72.90	$75.80	—	—	$0.00	$1.50	—	—	—	—
Call · $700 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.965 UTC Last — Breakeven — Implied vol 27% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.081 Vega 0.005 Open interest — OI effective date — Model this call Put · $700 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.447 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.60	$70.80	—	—	$0.00	$1.50	—	—	—	—
Call · $705 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $705 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.40	$65.80	—	—	$0.00	$1.50	—	—	—	—
Call · $710 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$57.60	$60.80	—	—	$0.00	$1.50	—	—	—	—
Call · $715 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $715 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$52.30	$55.80	—	$3.81	$0.00	$1.50	—	—	1	1
Call · $720 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $3.81 Breakeven $716.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$51.30	$54.80	—	—	$0.00	$1.50	—	—	—	—
Call · $721 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $721 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.30	$53.80	—	—	$0.00	$1.50	—	—	—	—
Call · $722 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.777 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $722 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$49.60	$52.80	—	—	$0.00	$1.50	—	—	—	—
Call · $723 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.893 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $723 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.90	$51.80	—	—	$0.00	$1.50	—	—	—	—
Call · $724 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $724 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$47.60	$50.80	—	$8.72	$0.00	$1.50	—	—	1	1
Call · $725 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $725 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $8.72 Breakeven $716.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$46.70	$49.80	—	—	$0.00	$1.50	—	—	—	—
Call · $726 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $726 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.876 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.90	$48.80	—	—	$0.00	$1.50	—	—	—	—
Call · $727 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $727 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.70	$47.80	—	—	$0.00	$1.50	—	—	—	—
Call · $728 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $728 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.60	$46.80	—	—	$0.00	$1.50	—	—	—	—
Call · $729 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $729 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.40	$45.80	—	—	$0.00	$1.50	—	—	—	—
Call · $730 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $730 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.70	$44.90	—	—	$0.00	$1.50	—	—	—	—
Call · $731 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $731 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.70	$43.90	—	—	$0.00	$1.50	—	—	—	—
Call · $732 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $732 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.7%	0.987	$40.50	$43.40	—	—	$0.00	$1.50	—	—	—	—
Call · $732.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.961 UTC Last — Breakeven — Implied vol 19.7% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.128 Vega 0.034 Open interest — OI effective date — Model this call Put · $732.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.70	$42.90	—	—	$0.00	$1.50	—	—	—	—
Call · $733 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $733 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.70	$41.90	—	—	$0.00	$1.50	—	—	—	—
Call · $734 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $734 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.6%	0.986	$38.00	$40.90	—	—	$0.00	$1.50	—	—	—	—
Call · $735 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.962 UTC Last — Breakeven — Implied vol 18.6% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.127 Vega 0.036 Open interest — OI effective date — Model this call Put · $735 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	17	19.4%	0.98	$37.10	$39.90	$46.15	—	$0.00	$1.50	—	—	—	—
Call · $736 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $46.15 Breakeven $782.15 Implied vol 19.4% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.149 Vega 0.048 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $736 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	17.8%	0.986	$36.00	$38.90	—	—	$0.00	$1.50	—	—	—	—
Call · $737 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol 17.8% Delta 0.986 ≈99% ITM Gamma 0.002 Theta -0.126 Vega 0.037 Open interest — OI effective date — Model this call Put · $737 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$35.00	$38.40	—	—	$0.00	$1.50	—	—	—	—
Call · $737.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $737.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.40	$37.90	—	—	$0.00	$1.50	—	—	—	—
Call · $738 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $738 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.879 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.7%	0.969	$34.30	$36.90	—	—	$0.00	$1.50	—	—	—	—
Call · $739 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol 19.7% Delta 0.969 ≈97% ITM Gamma 0.004 Theta -0.186 Vega 0.07 Open interest — OI effective date — Model this call Put · $739 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	19.2%	0.968	$33.30	$35.90	—	$0.11	$0.00	$1.50	—	—	1	—
Call · $740 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.391 UTC Last — Breakeven — Implied vol 19.2% Delta 0.968 ≈97% ITM Gamma 0.004 Theta -0.185 Vega 0.071 Open interest — OI effective date — Model this call Put · $740 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $0.11 Breakeven $739.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	18.7%	0.968	$32.30	$34.90	—	—	$0.00	$1.50	—	—	—	—
Call · $741 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.777 UTC Last — Breakeven — Implied vol 18.7% Delta 0.968 ≈97% ITM Gamma 0.004 Theta -0.184 Vega 0.072 Open interest — OI effective date — Model this call Put · $741 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.6%	0.984	$31.00	$33.90	—	—	$0.00	$1.50	—	—	—	—
Call · $742 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol 15.6% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.124 Vega 0.039 Open interest — OI effective date — Model this call Put · $742 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.4%	0.978	$30.60	$33.40	—	—	$0.00	$1.50	—	—	—	—
Call · $742.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.961 UTC Last — Breakeven — Implied vol 16.4% Delta 0.978 ≈98% ITM Gamma 0.003 Theta -0.145 Vega 0.053 Open interest — OI effective date — Model this call Put · $742.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.2%	0.977	$30.10	$32.90	—	—	$0.00	$1.50	—	—	—	—
Call · $743 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.570 UTC Last — Breakeven — Implied vol 16.2% Delta 0.977 ≈98% ITM Gamma 0.003 Theta -0.144 Vega 0.054 Open interest — OI effective date — Model this call Put · $743 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.6%	0.971	$29.10	$32.00	—	—	$0.00	$1.50	—	—	—	—
Call · $744 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.962 UTC Last — Breakeven — Implied vol 16.6% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.163 Vega 0.066 Open interest — OI effective date — Model this call Put · $744 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	16.1%	0.97	$28.10	$31.00	—	$3.54	$0.00	$1.50	—	—	1	1
Call · $745 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.101 UTC Last — Breakeven — Implied vol 16.1% Delta 0.97 ≈97% ITM Gamma 0.004 Theta -0.162 Vega 0.067 Open interest — OI effective date — Model this call Put · $745 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $3.54 Breakeven $741.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	15.6%	0.969	$27.10	$30.00	—	—	$0.00	$1.50	—	—	—	—
Call · $746 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.858 UTC Last — Breakeven — Implied vol 15.6% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.161 Vega 0.069 Open interest — OI effective date — Model this call Put · $746 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	15.2%	0.969	$26.10	$29.00	—	—	$0.00	$1.50	—	—	—	—
Call · $747 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol 15.2% Delta 0.969 ≈97% ITM Gamma 0.005 Theta -0.16 Vega 0.07 Open interest — OI effective date — Model this call Put · $747 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.9%	0.968	$25.60	$28.50	—	—	$0.00	$1.50	—	—	—	—
Call · $747.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol 14.9% Delta 0.968 ≈97% ITM Gamma 0.005 Theta -0.16 Vega 0.071 Open interest — OI effective date — Model this call Put · $747.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.7%	0.968	$25.10	$28.00	—	—	$0.00	$1.50	—	—	—	—
Call · $748 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol 14.7% Delta 0.968 ≈97% ITM Gamma 0.005 Theta -0.159 Vega 0.072 Open interest — OI effective date — Model this call Put · $748 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.9%	0.961	$24.20	$27.00	—	—	$0.00	$1.50	—	—	—	—
Call · $749 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.858 UTC Last — Breakeven — Implied vol 14.9% Delta 0.961 ≈96% ITM Gamma 0.006 Theta -0.175 Vega 0.084 Open interest — OI effective date — Model this call Put · $749 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	14.4%	0.96	$23.20	$26.00	—	$1.25	$0.00	$1.50	—	—	4	2
Call · $750 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.813 UTC Last — Breakeven — Implied vol 14.4% Delta 0.96 ≈96% ITM Gamma 0.006 Theta -0.174 Vega 0.086 Open interest — OI effective date — Model this call Put · $750 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $1.25 Breakeven $748.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	13.3%	0.965	$22.10	$25.00	—	—	$0.00	$1.50	—	—	—	—
Call · $751 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.636 UTC Last — Breakeven — Implied vol 13.3% Delta 0.965 ≈97% ITM Gamma 0.006 Theta -0.156 Vega 0.077 Open interest — OI effective date — Model this call Put · $751 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.8%	0.964	$21.10	$24.00	—	—	$0.00	$1.50	—	—	—	—
Call · $752 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.102 UTC Last — Breakeven — Implied vol 12.8% Delta 0.964 ≈96% ITM Gamma 0.006 Theta -0.155 Vega 0.078 Open interest — OI effective date — Model this call Put · $752 Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.5%	0.964	$20.60	$23.50	—	—	$0.00	$1.50	—	—	—	—
Call · $752.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol 12.5% Delta 0.964 ≈96% ITM Gamma 0.006 Theta -0.155 Vega 0.079 Open interest — OI effective date — Model this call Put · $752.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	12.3%	0.963	$20.00	$23.10	—	—	$0.00	$1.50	—	—	—	—
Call · $753 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.692 UTC Last — Breakeven — Implied vol 12.3% Delta 0.963 ≈96% ITM Gamma 0.007 Theta -0.154 Vega 0.08 Open interest — OI effective date — Model this call Put · $753 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.3%	0.942	$19.20	$22.20	—	—	$0.00	$1.50	—	—	—	—
Call · $754 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.710 UTC Last — Breakeven — Implied vol 13.3% Delta 0.942 ≈94% ITM Gamma 0.009 Theta -0.198 Vega 0.115 Open interest — OI effective date — Model this call Put · $754 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	13.6%	0.929	$18.40	$21.20	—	$4.88	$0.00	$1.50	—	—	1	1
Call · $755 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.858 UTC Last — Breakeven — Implied vol 13.6% Delta 0.929 ≈93% ITM Gamma 0.01 Theta -0.223 Vega 0.135 Open interest — OI effective date — Model this call Put · $755 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:36.909 UTC Last $4.88 Breakeven $750.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	12.7%	0.932	$17.30	$20.20	—	$1.77	$0.00	$1.50	—	—	1	1
Call · $756 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.965 UTC Last — Breakeven — Implied vol 12.7% Delta 0.932 ≈93% ITM Gamma 0.011 Theta -0.208 Vega 0.131 Open interest — OI effective date — Model this call Put · $756 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:36.892 UTC Last $1.77 Breakeven $754.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	12.8%	0.918	$16.40	$19.30	—	—	$0.00	$1.50	—	—	—	—
Call · $757 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.965 UTC Last — Breakeven — Implied vol 12.8% Delta 0.918 ≈92% ITM Gamma 0.012 Theta -0.23 Vega 0.151 Open interest — OI effective date — Model this call Put · $757 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.6%	0.927	$15.20	$18.30	—	—	$0.00	$1.50	—	—	—	—
Call · $758 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.666 UTC Last — Breakeven — Implied vol 11.6% Delta 0.927 ≈93% ITM Gamma 0.012 Theta -0.203 Vega 0.138 Open interest — OI effective date — Model this call Put · $758 Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	11.7%	0.911	$14.80	$16.90	$26.62	—	$0.00	$1.50	—	—	—	—
Call · $759 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.775 UTC Last $26.62 Breakeven $785.62 Implied vol 11.7% Delta 0.911 ≈91% ITM Gamma 0.014 Theta -0.224 Vega 0.16 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $759 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.405 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	10.1%	0.927	$13.20	$16.20	—	—	$0.00	$1.50	—	—	—	—
Call · $760 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol 10.1% Delta 0.927 ≈93% ITM Gamma 0.014 Theta -0.186 Vega 0.138 Open interest — OI effective date — Model this call Put · $760 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.455 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.8%	0.876	$13.00	$15.20	—	—	$0.05	$1.55	-0.131	12.2%	—	—
Call · $761 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.293 UTC Last — Breakeven — Implied vol 11.8% Delta 0.876 ≈88% ITM Gamma 0.017 Theta -0.266 Vega 0.203 Open interest — OI effective date — Model this call Put · $761 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.760 UTC Last — Breakeven — Implied vol 12.2% Delta -0.131 ≈13% ITM Gamma 0.018 Theta -0.204 Vega 0.211 Open interest — OI effective date — Model this put
—	1	11%	0.876	$12.20	$13.90	$15.55	—	$0.10	$1.65	-0.144	11.9%	—	—
Call · $762 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.271 UTC Last $15.55 Breakeven $777.55 Implied vol 11% Delta 0.876 ≈88% ITM Gamma 0.019 Theta -0.252 Vega 0.204 Open interest — OI effective date — Model this call Put · $762 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.995 UTC Last — Breakeven — Implied vol 11.9% Delta -0.144 ≈14% ITM Gamma 0.019 Theta -0.212 Vega 0.225 Open interest — OI effective date — Model this put
—	—	11%	0.854	$11.20	$13.20	—	$4.03	$0.25	$1.75	-0.161	11.8%	3	4
Call · $763 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.666 UTC Last — Breakeven — Implied vol 11% Delta 0.854 ≈85% ITM Gamma 0.021 Theta -0.273 Vega 0.227 Open interest — OI effective date — Model this call Put · $763 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $4.03 Breakeven $758.97 Implied vol 11.8% Delta -0.161 ≈16% ITM Gamma 0.021 Theta -0.226 Vega 0.243 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	11.4%	0.825	$10.40	$12.50	—	—	$0.05	$1.85	-0.165	10.9%	—	—
Call · $764 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.665 UTC Last — Breakeven — Implied vol 11.4% Delta 0.825 ≈82% ITM Gamma 0.023 Theta -0.305 Vega 0.256 Open interest — OI effective date — Model this call Put · $764 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 10.9% Delta -0.165 ≈16% ITM Gamma 0.023 Theta -0.211 Vega 0.246 Open interest — OI effective date — Model this put
—	—	11.6%	0.796	$9.50	$11.90	—	$5.90	$0.45	$1.95	-0.195	11.1%	1	2
Call · $765 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.891 UTC Last — Breakeven — Implied vol 11.6% Delta 0.796 ≈80% ITM Gamma 0.025 Theta -0.331 Vega 0.281 Open interest — OI effective date — Model this call Put · $765 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.665 UTC Last $5.90 Breakeven $759.10 Implied vol 11.1% Delta -0.195 ≈19% ITM Gamma 0.025 Theta -0.239 Vega 0.273 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	11%	0.782	$8.70	$10.80	—	$6.00	$0.65	$2.15	-0.22	11.1%	1	1
Call · $766 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.666 UTC Last — Breakeven — Implied vol 11% Delta 0.782 ≈78% ITM Gamma 0.027 Theta -0.327 Vega 0.293 Open interest — OI effective date — Model this call Put · $766 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $6.00 Breakeven $760.00 Implied vol 11.1% Delta -0.22 ≈22% ITM Gamma 0.027 Theta -0.255 Vega 0.294 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	11.5%	0.744	$7.90	$10.40	—	—	$0.80	$2.30	-0.243	10.8%	—	—
Call · $767 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.892 UTC Last — Breakeven — Implied vol 11.5% Delta 0.744 ≈74% ITM Gamma 0.028 Theta -0.363 Vega 0.319 Open interest — OI effective date — Model this call Put · $767 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 10.8% Delta -0.243 ≈24% ITM Gamma 0.029 Theta -0.261 Vega 0.31 Open interest — OI effective date — Model this put
1	1	11.3%	0.719	$7.00	$9.70	$11.02	—	$0.45	$2.85	-0.264	10.3%	—	—
Call · $768 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:36.892 UTC Last $11.02 Breakeven $779.02 Implied vol 11.3% Delta 0.719 ≈72% ITM Gamma 0.03 Theta -0.37 Vega 0.335 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $768 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 10.3% Delta -0.264 ≈26% ITM Gamma 0.032 Theta -0.258 Vega 0.324 Open interest — OI effective date — Model this put
—	—	10.3%	0.704	$6.20	$8.40	—	—	$1.20	$2.95	-0.304	10.7%	—	—
Call · $769 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.290 UTC Last — Breakeven — Implied vol 10.3% Delta 0.704 ≈70% ITM Gamma 0.034 Theta -0.347 Vega 0.343 Open interest — OI effective date — Model this call Put · $769 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 10.7% Delta -0.304 ≈30% ITM Gamma 0.033 Theta -0.287 Vega 0.347 Open interest — OI effective date — Model this put
20	17	11.3%	0.655	$5.90	$8.10	$9.54	$5.50	$1.35	$3.40	-0.337	10.7%	1	1
Call · $770 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $9.54 Breakeven $779.54 Implied vol 11.3% Delta 0.655 ≈65% ITM Gamma 0.033 Theta -0.395 Vega 0.366 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $770 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $5.50 Breakeven $764.50 Implied vol 10.7% Delta -0.337 ≈34% ITM Gamma 0.035 Theta -0.296 Vega 0.362 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	10.9%	0.626	$5.20	$7.20	—	—	$1.60	$3.70	-0.369	10.4%	—	—
Call · $771 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.307 UTC Last — Breakeven — Implied vol 10.9% Delta 0.626 ≈63% ITM Gamma 0.035 Theta -0.389 Vega 0.376 Open interest — OI effective date — Model this call Put · $771 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.883 UTC Last — Breakeven — Implied vol 10.4% Delta -0.369 ≈37% ITM Gamma 0.036 Theta -0.297 Vega 0.374 Open interest — OI effective date — Model this put
—	—	11.3%	0.587	$4.60	$6.90	—	$5.30	$2.25	$4.20	-0.41	10.9%	1	1
Call · $772 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol 11.3% Delta 0.587 ≈59% ITM Gamma 0.035 Theta -0.408 Vega 0.386 Open interest — OI effective date — Model this call Put · $772 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $5.30 Breakeven $766.70 Implied vol 10.9% Delta -0.41 ≈41% ITM Gamma 0.036 Theta -0.319 Vega 0.386 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	10.7%	0.555	$4.00	$5.90	$5.02	—	$2.75	$4.40	-0.446	10.7%	—	—
Call · $773 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.883 UTC Last $5.02 Breakeven $778.02 Implied vol 10.7% Delta 0.555 ≈55% ITM Gamma 0.037 Theta -0.391 Vega 0.392 Open interest — OI effective date — Model this call Put · $773 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 10.7% Delta -0.446 ≈45% ITM Gamma 0.037 Theta -0.315 Vega 0.392 Open interest — OI effective date — Model this put
Underlying $773.92
—	—	11.1%	0.517	$3.40	$5.80	—	—	$2.90	$5.20	-0.483	10.7%	—	—
Call · $774 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.898 UTC Last — Breakeven — Implied vol 11.1% Delta 0.517 ≈52% ITM Gamma 0.036 Theta -0.406 Vega 0.396 Open interest — OI effective date — Model this call Put · $774 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 10.7% Delta -0.483 ≈48% ITM Gamma 0.038 Theta -0.315 Vega 0.396 Open interest — OI effective date — Model this put
4	1	11.4%	0.481	$3.10	$5.30	$3.50	—	$3.10	$5.30	-0.523	9.8%	—	3
Call · $775 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.788 UTC Last $3.50 Breakeven $778.50 Implied vol 11.4% Delta 0.481 ≈48% ITM Gamma 0.035 Theta -0.411 Vega 0.395 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $775 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.639 UTC Last — Breakeven — Implied vol 9.8% Delta -0.523 ≈52% ITM Gamma 0.041 Theta -0.282 Vega 0.395 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	9.8%	0.436	$2.55	$3.70	$4.00	$10.60	$3.80	$6.10	-0.56	10.3%	2	2
Call · $776 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $4.00 Breakeven $780.00 Implied vol 9.8% Delta 0.436 ≈44% ITM Gamma 0.041 Theta -0.352 Vega 0.391 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $776 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $10.60 Breakeven $765.40 Implied vol 10.3% Delta -0.56 ≈56% ITM Gamma 0.039 Theta -0.293 Vega 0.391 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	5	11.1%	0.409	$2.05	$4.40	$3.15	—	$4.40	$6.70	-0.598	10.4%	—	—
Call · $777 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $3.15 Breakeven $780.15 Implied vol 11.1% Delta 0.409 ≈41% ITM Gamma 0.035 Theta -0.389 Vega 0.386 Open interest — OI effective date — Model this call Put · $777 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.889 UTC Last — Breakeven — Implied vol 10.4% Delta -0.598 ≈60% ITM Gamma 0.038 Theta -0.285 Vega 0.384 Open interest — OI effective date — Model this put
—	—	11.2%	0.392	$1.90	$4.20	—	—	$4.90	$7.00	-0.614	10.6%	—	—
Call · $777.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.836 UTC Last — Breakeven — Implied vol 11.2% Delta 0.392 ≈39% ITM Gamma 0.035 Theta -0.385 Vega 0.381 Open interest — OI effective date — Model this call Put · $777.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.667 UTC Last — Breakeven — Implied vol 10.6% Delta -0.614 ≈61% ITM Gamma 0.036 Theta -0.288 Vega 0.38 Open interest — OI effective date — Model this put
—	1	11.4%	0.378	$1.90	$4.00	$2.80	—	$4.90	$7.40	-0.635	10.3%	—	—
Call · $778 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $2.80 Breakeven $780.80 Implied vol 11.4% Delta 0.378 ≈38% ITM Gamma 0.034 Theta -0.388 Vega 0.377 Open interest — OI effective date — Model this call Put · $778 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.667 UTC Last — Breakeven — Implied vol 10.3% Delta -0.635 ≈64% ITM Gamma 0.037 Theta -0.271 Vega 0.373 Open interest — OI effective date — Model this put
—	—	11.6%	0.348	$1.55	$3.80	—	$9.00	$5.40	$7.80	-0.681	9.7%	1	1
Call · $779 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.864 UTC Last — Breakeven — Implied vol 11.6% Delta 0.348 ≈35% ITM Gamma 0.032 Theta -0.382 Vega 0.367 Open interest — OI effective date — Model this call Put · $779 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $9.00 Breakeven $770.00 Implied vol 9.7% Delta -0.681 ≈68% ITM Gamma 0.037 Theta -0.234 Vega 0.354 Open interest 1 OI effective date Sep 3, 2026 Model this put
9	102	11%	0.307	$1.25	$3.00	$2.24	—	$5.10	$8.50	-0.753	8.2%	—	—
Call · $780 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $2.24 Breakeven $782.24 Implied vol 11% Delta 0.307 ≈31% ITM Gamma 0.032 Theta -0.343 Vega 0.348 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $780 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol 8.2% Delta -0.753 ≈75% ITM Gamma 0.039 Theta -0.155 Vega 0.313 Open interest — OI effective date — Model this put
—	—	11.2%	0.279	$1.05	$2.75	—	—	$6.50	$9.20	-0.765	9.1%	—	—
Call · $781 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.985 UTC Last — Breakeven — Implied vol 11.2% Delta 0.279 ≈28% ITM Gamma 0.03 Theta -0.332 Vega 0.333 Open interest — OI effective date — Model this call Put · $781 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.667 UTC Last — Breakeven — Implied vol 9.1% Delta -0.765 ≈77% ITM Gamma 0.034 Theta -0.172 Vega 0.305 Open interest — OI effective date — Model this put
—	—	9.9%	0.222	$0.05	$2.45	—	—	$7.40	$10.50	-0.771	10.2%	—	—
Call · $782 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.584 UTC Last — Breakeven — Implied vol 9.9% Delta 0.222 ≈22% ITM Gamma 0.03 Theta -0.261 Vega 0.296 Open interest — OI effective date — Model this call Put · $782 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.910 UTC Last — Breakeven — Implied vol 10.2% Delta -0.771 ≈77% ITM Gamma 0.03 Theta -0.195 Vega 0.301 Open interest — OI effective date — Model this put
—	—	10.5%	0.222	$0.35	$2.30	—	$9.69	$8.00	$10.90	-0.777	10.6%	1	1
Call · $782.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol 10.5% Delta 0.222 ≈22% ITM Gamma 0.029 Theta -0.276 Vega 0.295 Open interest — OI effective date — Model this call Put · $782.5 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.667 UTC Last $9.69 Breakeven $772.81 Implied vol 10.6% Delta -0.777 ≈78% ITM Gamma 0.028 Theta -0.2 Vega 0.296 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	10.7%	0.212	$0.55	$2.00	—	—	$8.30	$11.30	-0.795	10.4%	—	—
Call · $783 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.395 UTC Last — Breakeven — Implied vol 10.7% Delta 0.212 ≈21% ITM Gamma 0.027 Theta -0.274 Vega 0.288 Open interest — OI effective date — Model this call Put · $783 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.910 UTC Last — Breakeven — Implied vol 10.4% Delta -0.795 ≈79% ITM Gamma 0.028 Theta -0.183 Vega 0.282 Open interest — OI effective date — Model this put
—	—	11.1%	0.194	$0.40	$1.95	—	—	$9.10	$12.00	-0.826	10.2%	—	—
Call · $784 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.942 UTC Last — Breakeven — Implied vol 11.1% Delta 0.194 ≈19% ITM Gamma 0.025 Theta -0.267 Vega 0.273 Open interest — OI effective date — Model this call Put · $784 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.091 UTC Last — Breakeven — Implied vol 10.2% Delta -0.826 ≈83% ITM Gamma 0.025 Theta -0.151 Vega 0.255 Open interest — OI effective date — Model this put
22	2	11.1%	0.171	$0.25	$1.75	$1.05	—	$10.00	$13.00	-0.839	10.6%	—	—
Call · $785 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.05 Breakeven $786.05 Implied vol 11.1% Delta 0.171 ≈17% ITM Gamma 0.023 Theta -0.246 Vega 0.252 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $785 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.363 UTC Last — Breakeven — Implied vol 10.6% Delta -0.839 ≈84% ITM Gamma 0.023 Theta -0.149 Vega 0.242 Open interest — OI effective date — Model this put
—	—	10.9%	0.145	$0.05	$1.55	—	—	$11.60	$13.50	-0.842	11.5%	—	—
Call · $786 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.718 UTC Last — Breakeven — Implied vol 10.9% Delta 0.145 ≈14% ITM Gamma 0.021 Theta -0.216 Vega 0.226 Open interest — OI effective date — Model this call Put · $786 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.667 UTC Last — Breakeven — Implied vol 11.5% Delta -0.842 ≈84% ITM Gamma 0.021 Theta -0.163 Vega 0.239 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$12.00	$14.50	-0.878	10.8%	—	—
Call · $787 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $787 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.667 UTC Last — Breakeven — Implied vol 10.8% Delta -0.878 ≈88% ITM Gamma 0.019 Theta -0.111 Vega 0.201 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$12.20	$15.00	-0.898	10.3%	—	—
Call · $787.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $787.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.894 UTC Last — Breakeven — Implied vol 10.3% Delta -0.898 ≈90% ITM Gamma 0.018 Theta -0.08 Vega 0.176 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.50	$0.70	—	$13.00	$15.50	-0.883	11.4%	—	—
Call · $788 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.771 UTC Last $0.70 Breakeven $788.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $788 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.667 UTC Last — Breakeven — Implied vol 11.4% Delta -0.883 ≈88% ITM Gamma 0.017 Theta -0.115 Vega 0.195 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$13.90	$16.40	-0.899	11.4%	—	—
Call · $789 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $789 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.864 UTC Last — Breakeven — Implied vol 11.4% Delta -0.899 ≈90% ITM Gamma 0.016 Theta -0.096 Vega 0.176 Open interest — OI effective date — Model this put
33	25	11.4%	0.087	$0.05	$0.85	$0.63	—	$14.90	$17.40	-0.903	11.9%	—	—
Call · $790 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.718 UTC Last $0.63 Breakeven $790.63 Implied vol 11.4% Delta 0.087 ≈9% ITM Gamma 0.014 Theta -0.156 Vega 0.157 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $790 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.864 UTC Last — Breakeven — Implied vol 11.9% Delta -0.903 ≈90% ITM Gamma 0.015 Theta -0.099 Vega 0.171 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$15.80	$18.70	-0.896	13.1%	—	—
Call · $791 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $791 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.568 UTC Last — Breakeven — Implied vol 13.1% Delta -0.896 ≈90% ITM Gamma 0.014 Theta -0.125 Vega 0.179 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$16.80	$20.00	-0.886	14.5%	—	—
Call · $792 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $792 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.566 UTC Last — Breakeven — Implied vol 14.5% Delta -0.886 ≈89% ITM Gamma 0.014 Theta -0.161 Vega 0.192 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$17.80	$20.70	-0.903	14.2%	—	—
Call · $793 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $793 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.781 UTC Last — Breakeven — Implied vol 14.2% Delta -0.903 ≈90% ITM Gamma 0.012 Theta -0.131 Vega 0.171 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	—	$18.80	$22.00	-0.893	15.6%	—	—
Call · $794 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.910 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $794 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.372 UTC Last — Breakeven — Implied vol 15.6% Delta -0.893 ≈89% ITM Gamma 0.012 Theta -0.168 Vega 0.184 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.50	$6.83	—	$19.80	$22.40	-0.922	14.3%	—	—
Call · $795 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $6.83 Breakeven $801.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $795 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.561 UTC Last — Breakeven — Implied vol 14.3% Delta -0.922 ≈92% ITM Gamma 0.01 Theta -0.099 Vega 0.144 Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$1.50	$0.10	—	$24.80	$28.00	-0.908	18.9%	—	—
Call · $800 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $0.10 Breakeven $800.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $800 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.981 UTC Last — Breakeven — Implied vol 18.9% Delta -0.908 ≈91% ITM Gamma 0.009 Theta -0.186 Vega 0.164 Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$1.50	$1.90	—	$29.80	$32.70	-0.928	20.6%	—	—
Call · $805 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $1.90 Breakeven $806.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $805 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.982 UTC Last — Breakeven — Implied vol 20.6% Delta -0.928 ≈93% ITM Gamma 0.007 Theta -0.16 Vega 0.137 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.50	$0.25	—	$34.80	$37.70	-0.934	23.1%	—	—
Call · $810 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $0.25 Breakeven $810.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $810 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol 23.1% Delta -0.934 ≈93% ITM Gamma 0.006 Theta -0.169 Vega 0.127 Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$1.50	—	—	$39.80	$43.00	-0.93	26.7%	—	—
Call · $815 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $815 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.380 UTC Last — Breakeven — Implied vol 26.7% Delta -0.93 ≈93% ITM Gamma 0.005 Theta -0.22 Vega 0.133 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—	$55.10	$44.80	$48.00	-0.935	29.1%	22	—
Call · $820 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $820 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.372 UTC Last $55.10 Breakeven $764.90 Implied vol 29.1% Delta -0.935 ≈94% ITM Gamma 0.004 Theta -0.229 Vega 0.126 Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$1.50	—	—	$49.80	$52.90	-0.942	31.1%	—	—
Call · $825 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $825 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.981 UTC Last — Breakeven — Implied vol 31.1% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.223 Vega 0.116 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.50	—	—	$54.00	$58.00	-0.964	29.7%	—	—
Call · $830 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $830 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:36.893 UTC Last — Breakeven — Implied vol 29.7% Delta -0.964 ≈96% ITM Gamma 0.003 Theta -0.114 Vega 0.078 Open interest — OI effective date — Model this put

Call · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $500

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $515 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $515

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $520

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $525 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $525

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $530 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $530

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $535 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $535

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $540 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $540

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $545 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $545

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $550

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $555 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $555

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $560 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $560

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.774 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $565 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $565

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $570

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $575 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $575

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.373 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.716 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $580

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $585 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $585

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $590 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $590

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $595

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.108 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $600

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $605

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $610

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.570 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $615

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $620

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:58:36.919 UTC
Last: $0.95
Breakeven: $619.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $625 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $625

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $630

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $635 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $635

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $640

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:27.626 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $645

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:28.039 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $650 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $650

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $655 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $655

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.836 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $660

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $665 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $665

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $670

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: $0.70
Breakeven: $669.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $675 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $675

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.883 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $680

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $685 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.965 UTC
Last: —
Breakeven: —
Implied vol: 33.9%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.087
Vega: 0.007
Open interest: —
OI effective date: —

Model this call

Put · $685

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.402 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.964 UTC
Last: —
Breakeven: —
Implied vol: 31.6%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.085
Vega: 0.006
Open interest: —
OI effective date: —

Model this call

Put · $690

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.455 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $695 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $695

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.965 UTC
Last: —
Breakeven: —
Implied vol: 27%
Delta: 0.998 ≈100% ITM
Gamma: 0
Theta: -0.081
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $700

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.447 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $705 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $705

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.842 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $710

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $715 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $715

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $720

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $3.81
Breakeven: $716.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $721 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $721

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $722 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.777 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $722

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $723 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.893 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $723

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $724 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $724

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $725 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.861 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $725

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $8.72
Breakeven: $716.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $726 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $726

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.876 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $727 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $727

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $728 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $728

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $729 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.861 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $729

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $730

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $731 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $731

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $732 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $732

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $732.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.961 UTC
Last: —
Breakeven: —
Implied vol: 19.7%
Delta: 0.987 ≈99% ITM
Gamma: 0.002
Theta: -0.128
Vega: 0.034
Open interest: —
OI effective date: —

Model this call

Put · $732.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $733 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $733

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $734 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $734

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $735 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.962 UTC
Last: —
Breakeven: —
Implied vol: 18.6%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.127
Vega: 0.036
Open interest: —
OI effective date: —

Model this call

Put · $735

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $736 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.774 UTC
Last: $46.15
Breakeven: $782.15
Implied vol: 19.4%
Delta: 0.98 ≈98% ITM
Gamma: 0.003
Theta: -0.149
Vega: 0.048
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $736

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $737 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: 17.8%
Delta: 0.986 ≈99% ITM
Gamma: 0.002
Theta: -0.126
Vega: 0.037
Open interest: —
OI effective date: —

Model this call

Put · $737

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $737.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $737.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $738 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $738

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.879 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $739 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: —
Breakeven: —
Implied vol: 19.7%
Delta: 0.969 ≈97% ITM
Gamma: 0.004
Theta: -0.186
Vega: 0.07
Open interest: —
OI effective date: —

Model this call

Put · $739

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.391 UTC
Last: —
Breakeven: —
Implied vol: 19.2%
Delta: 0.968 ≈97% ITM
Gamma: 0.004
Theta: -0.185
Vega: 0.071
Open interest: —
OI effective date: —

Model this call

Put · $740

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: $0.11
Breakeven: $739.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $741 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.777 UTC
Last: —
Breakeven: —
Implied vol: 18.7%
Delta: 0.968 ≈97% ITM
Gamma: 0.004
Theta: -0.184
Vega: 0.072
Open interest: —
OI effective date: —

Model this call

Put · $741

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $742 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: 15.6%
Delta: 0.984 ≈98% ITM
Gamma: 0.003
Theta: -0.124
Vega: 0.039
Open interest: —
OI effective date: —

Model this call

Put · $742

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $742.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.961 UTC
Last: —
Breakeven: —
Implied vol: 16.4%
Delta: 0.978 ≈98% ITM
Gamma: 0.003
Theta: -0.145
Vega: 0.053
Open interest: —
OI effective date: —

Model this call

Put · $742.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $743 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.570 UTC
Last: —
Breakeven: —
Implied vol: 16.2%
Delta: 0.977 ≈98% ITM
Gamma: 0.003
Theta: -0.144
Vega: 0.054
Open interest: —
OI effective date: —

Model this call

Put · $743

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $744 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.962 UTC
Last: —
Breakeven: —
Implied vol: 16.6%
Delta: 0.971 ≈97% ITM
Gamma: 0.004
Theta: -0.163
Vega: 0.066
Open interest: —
OI effective date: —

Model this call

Put · $744

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $745 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.101 UTC
Last: —
Breakeven: —
Implied vol: 16.1%
Delta: 0.97 ≈97% ITM
Gamma: 0.004
Theta: -0.162
Vega: 0.067
Open interest: —
OI effective date: —

Model this call

Put · $745

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $3.54
Breakeven: $741.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $746 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.858 UTC
Last: —
Breakeven: —
Implied vol: 15.6%
Delta: 0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.161
Vega: 0.069
Open interest: —
OI effective date: —

Model this call

Put · $746

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $747 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: 15.2%
Delta: 0.969 ≈97% ITM
Gamma: 0.005
Theta: -0.16
Vega: 0.07
Open interest: —
OI effective date: —

Model this call

Put · $747

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $747.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: 14.9%
Delta: 0.968 ≈97% ITM
Gamma: 0.005
Theta: -0.16
Vega: 0.071
Open interest: —
OI effective date: —

Model this call

Put · $747.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $748 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: 14.7%
Delta: 0.968 ≈97% ITM
Gamma: 0.005
Theta: -0.159
Vega: 0.072
Open interest: —
OI effective date: —

Model this call

Put · $748

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $749 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.858 UTC
Last: —
Breakeven: —
Implied vol: 14.9%
Delta: 0.961 ≈96% ITM
Gamma: 0.006
Theta: -0.175
Vega: 0.084
Open interest: —
OI effective date: —

Model this call

Put · $749

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: —
Breakeven: —
Implied vol: 14.4%
Delta: 0.96 ≈96% ITM
Gamma: 0.006
Theta: -0.174
Vega: 0.086
Open interest: —
OI effective date: —

Model this call

Put · $750

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: $1.25
Breakeven: $748.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $751 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: —
Breakeven: —
Implied vol: 13.3%
Delta: 0.965 ≈97% ITM
Gamma: 0.006
Theta: -0.156
Vega: 0.077
Open interest: —
OI effective date: —

Model this call

Put · $751

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $752 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.102 UTC
Last: —
Breakeven: —
Implied vol: 12.8%
Delta: 0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.155
Vega: 0.078
Open interest: —
OI effective date: —

Model this call

Put · $752

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.906 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $752.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: —
Breakeven: —
Implied vol: 12.5%
Delta: 0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.155
Vega: 0.079
Open interest: —
OI effective date: —

Model this call

Put · $752.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $753 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.692 UTC
Last: —
Breakeven: —
Implied vol: 12.3%
Delta: 0.963 ≈96% ITM
Gamma: 0.007
Theta: -0.154
Vega: 0.08
Open interest: —
OI effective date: —

Model this call

Put · $753

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.422 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $754 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.710 UTC
Last: —
Breakeven: —
Implied vol: 13.3%
Delta: 0.942 ≈94% ITM
Gamma: 0.009
Theta: -0.198
Vega: 0.115
Open interest: —
OI effective date: —

Model this call

Put · $754

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.403 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $755 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.858 UTC
Last: —
Breakeven: —
Implied vol: 13.6%
Delta: 0.929 ≈93% ITM
Gamma: 0.01
Theta: -0.223
Vega: 0.135
Open interest: —
OI effective date: —

Model this call

Put · $755

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:58:36.909 UTC
Last: $4.88
Breakeven: $750.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $756 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.965 UTC
Last: —
Breakeven: —
Implied vol: 12.7%
Delta: 0.932 ≈93% ITM
Gamma: 0.011
Theta: -0.208
Vega: 0.131
Open interest: —
OI effective date: —

Model this call

Put · $756

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: $1.77
Breakeven: $754.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $757 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.965 UTC
Last: —
Breakeven: —
Implied vol: 12.8%
Delta: 0.918 ≈92% ITM
Gamma: 0.012
Theta: -0.23
Vega: 0.151
Open interest: —
OI effective date: —

Model this call

Put · $757

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.405 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $758 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: —
Breakeven: —
Implied vol: 11.6%
Delta: 0.927 ≈93% ITM
Gamma: 0.012
Theta: -0.203
Vega: 0.138
Open interest: —
OI effective date: —

Model this call

Put · $758

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:00.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $759 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.775 UTC
Last: $26.62
Breakeven: $785.62
Implied vol: 11.7%
Delta: 0.911 ≈91% ITM
Gamma: 0.014
Theta: -0.224
Vega: 0.16
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $759

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.405 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: 10.1%
Delta: 0.927 ≈93% ITM
Gamma: 0.014
Theta: -0.186
Vega: 0.138
Open interest: —
OI effective date: —

Model this call

Put · $760

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.455 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $761 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:20.293 UTC
Last: —
Breakeven: —
Implied vol: 11.8%
Delta: 0.876 ≈88% ITM
Gamma: 0.017
Theta: -0.266
Vega: 0.203
Open interest: —
OI effective date: —

Model this call

Put · $761

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.760 UTC
Last: —
Breakeven: —
Implied vol: 12.2%
Delta: -0.131 ≈13% ITM
Gamma: 0.018
Theta: -0.204
Vega: 0.211
Open interest: —
OI effective date: —

Model this put

Call · $762 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.271 UTC
Last: $15.55
Breakeven: $777.55
Implied vol: 11%
Delta: 0.876 ≈88% ITM
Gamma: 0.019
Theta: -0.252
Vega: 0.204
Open interest: —
OI effective date: —

Model this call

Put · $762

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: —
Breakeven: —
Implied vol: 11.9%
Delta: -0.144 ≈14% ITM
Gamma: 0.019
Theta: -0.212
Vega: 0.225
Open interest: —
OI effective date: —

Model this put

Call · $763 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: —
Breakeven: —
Implied vol: 11%
Delta: 0.854 ≈85% ITM
Gamma: 0.021
Theta: -0.273
Vega: 0.227
Open interest: —
OI effective date: —

Model this call

Put · $763

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: $4.03
Breakeven: $758.97
Implied vol: 11.8%
Delta: -0.161 ≈16% ITM
Gamma: 0.021
Theta: -0.226
Vega: 0.243
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $764 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: —
Breakeven: —
Implied vol: 11.4%
Delta: 0.825 ≈82% ITM
Gamma: 0.023
Theta: -0.305
Vega: 0.256
Open interest: —
OI effective date: —

Model this call

Put · $764

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 10.9%
Delta: -0.165 ≈16% ITM
Gamma: 0.023
Theta: -0.211
Vega: 0.246
Open interest: —
OI effective date: —

Model this put

Call · $765 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.891 UTC
Last: —
Breakeven: —
Implied vol: 11.6%
Delta: 0.796 ≈80% ITM
Gamma: 0.025
Theta: -0.331
Vega: 0.281
Open interest: —
OI effective date: —

Model this call

Put · $765

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.665 UTC
Last: $5.90
Breakeven: $759.10
Implied vol: 11.1%
Delta: -0.195 ≈19% ITM
Gamma: 0.025
Theta: -0.239
Vega: 0.273
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $766 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.666 UTC
Last: —
Breakeven: —
Implied vol: 11%
Delta: 0.782 ≈78% ITM
Gamma: 0.027
Theta: -0.327
Vega: 0.293
Open interest: —
OI effective date: —

Model this call

Put · $766

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $6.00
Breakeven: $760.00
Implied vol: 11.1%
Delta: -0.22 ≈22% ITM
Gamma: 0.027
Theta: -0.255
Vega: 0.294
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $767 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: —
Breakeven: —
Implied vol: 11.5%
Delta: 0.744 ≈74% ITM
Gamma: 0.028
Theta: -0.363
Vega: 0.319
Open interest: —
OI effective date: —

Model this call

Put · $767

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 10.8%
Delta: -0.243 ≈24% ITM
Gamma: 0.029
Theta: -0.261
Vega: 0.31
Open interest: —
OI effective date: —

Model this put

Call · $768 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:58:36.892 UTC
Last: $11.02
Breakeven: $779.02
Implied vol: 11.3%
Delta: 0.719 ≈72% ITM
Gamma: 0.03
Theta: -0.37
Vega: 0.335
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $768

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: 10.3%
Delta: -0.264 ≈26% ITM
Gamma: 0.032
Theta: -0.258
Vega: 0.324
Open interest: —
OI effective date: —

Model this put

Call · $769 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.290 UTC
Last: —
Breakeven: —
Implied vol: 10.3%
Delta: 0.704 ≈70% ITM
Gamma: 0.034
Theta: -0.347
Vega: 0.343
Open interest: —
OI effective date: —

Model this call

Put · $769

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 10.7%
Delta: -0.304 ≈30% ITM
Gamma: 0.033
Theta: -0.287
Vega: 0.347
Open interest: —
OI effective date: —

Model this put

Call · $770 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $9.54
Breakeven: $779.54
Implied vol: 11.3%
Delta: 0.655 ≈65% ITM
Gamma: 0.033
Theta: -0.395
Vega: 0.366
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $770

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: $5.50
Breakeven: $764.50
Implied vol: 10.7%
Delta: -0.337 ≈34% ITM
Gamma: 0.035
Theta: -0.296
Vega: 0.362
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $771 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.307 UTC
Last: —
Breakeven: —
Implied vol: 10.9%
Delta: 0.626 ≈63% ITM
Gamma: 0.035
Theta: -0.389
Vega: 0.376
Open interest: —
OI effective date: —

Model this call

Put · $771

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.883 UTC
Last: —
Breakeven: —
Implied vol: 10.4%
Delta: -0.369 ≈37% ITM
Gamma: 0.036
Theta: -0.297
Vega: 0.374
Open interest: —
OI effective date: —

Model this put

Call · $772 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.881 UTC
Last: —
Breakeven: —
Implied vol: 11.3%
Delta: 0.587 ≈59% ITM
Gamma: 0.035
Theta: -0.408
Vega: 0.386
Open interest: —
OI effective date: —

Model this call

Put · $772

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $5.30
Breakeven: $766.70
Implied vol: 10.9%
Delta: -0.41 ≈41% ITM
Gamma: 0.036
Theta: -0.319
Vega: 0.386
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $773 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.883 UTC
Last: $5.02
Breakeven: $778.02
Implied vol: 10.7%
Delta: 0.555 ≈55% ITM
Gamma: 0.037
Theta: -0.391
Vega: 0.392
Open interest: —
OI effective date: —

Model this call

Put · $773

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 10.7%
Delta: -0.446 ≈45% ITM
Gamma: 0.037
Theta: -0.315
Vega: 0.392
Open interest: —
OI effective date: —

Model this put

Call · $774

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: —
Breakeven: —
Implied vol: 11.1%
Delta: 0.517 ≈52% ITM
Gamma: 0.036
Theta: -0.406
Vega: 0.396
Open interest: —
OI effective date: —

Model this call

Put · $774 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 10.7%
Delta: -0.483 ≈48% ITM
Gamma: 0.038
Theta: -0.315
Vega: 0.396
Open interest: —
OI effective date: —

Model this put

Call · $775

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.788 UTC
Last: $3.50
Breakeven: $778.50
Implied vol: 11.4%
Delta: 0.481 ≈48% ITM
Gamma: 0.035
Theta: -0.411
Vega: 0.395
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $775 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.639 UTC
Last: —
Breakeven: —
Implied vol: 9.8%
Delta: -0.523 ≈52% ITM
Gamma: 0.041
Theta: -0.282
Vega: 0.395
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $776

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.868 UTC
Last: $4.00
Breakeven: $780.00
Implied vol: 9.8%
Delta: 0.436 ≈44% ITM
Gamma: 0.041
Theta: -0.352
Vega: 0.391
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $776 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $10.60
Breakeven: $765.40
Implied vol: 10.3%
Delta: -0.56 ≈56% ITM
Gamma: 0.039
Theta: -0.293
Vega: 0.391
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $777

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $3.15
Breakeven: $780.15
Implied vol: 11.1%
Delta: 0.409 ≈41% ITM
Gamma: 0.035
Theta: -0.389
Vega: 0.386
Open interest: —
OI effective date: —

Model this call

Put · $777 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.889 UTC
Last: —
Breakeven: —
Implied vol: 10.4%
Delta: -0.598 ≈60% ITM
Gamma: 0.038
Theta: -0.285
Vega: 0.384
Open interest: —
OI effective date: —

Model this put

Call · $777.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.836 UTC
Last: —
Breakeven: —
Implied vol: 11.2%
Delta: 0.392 ≈39% ITM
Gamma: 0.035
Theta: -0.385
Vega: 0.381
Open interest: —
OI effective date: —

Model this call

Put · $777.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: —
Breakeven: —
Implied vol: 10.6%
Delta: -0.614 ≈61% ITM
Gamma: 0.036
Theta: -0.288
Vega: 0.38
Open interest: —
OI effective date: —

Model this put

Call · $778

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.868 UTC
Last: $2.80
Breakeven: $780.80
Implied vol: 11.4%
Delta: 0.378 ≈38% ITM
Gamma: 0.034
Theta: -0.388
Vega: 0.377
Open interest: —
OI effective date: —

Model this call

Put · $778 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: —
Breakeven: —
Implied vol: 10.3%
Delta: -0.635 ≈64% ITM
Gamma: 0.037
Theta: -0.271
Vega: 0.373
Open interest: —
OI effective date: —

Model this put

Call · $779

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.864 UTC
Last: —
Breakeven: —
Implied vol: 11.6%
Delta: 0.348 ≈35% ITM
Gamma: 0.032
Theta: -0.382
Vega: 0.367
Open interest: —
OI effective date: —

Model this call

Put · $779 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $9.00
Breakeven: $770.00
Implied vol: 9.7%
Delta: -0.681 ≈68% ITM
Gamma: 0.037
Theta: -0.234
Vega: 0.354
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $780

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $2.24
Breakeven: $782.24
Implied vol: 11%
Delta: 0.307 ≈31% ITM
Gamma: 0.032
Theta: -0.343
Vega: 0.348
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.881 UTC
Last: —
Breakeven: —
Implied vol: 8.2%
Delta: -0.753 ≈75% ITM
Gamma: 0.039
Theta: -0.155
Vega: 0.313
Open interest: —
OI effective date: —

Model this put

Call · $781

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: —
Breakeven: —
Implied vol: 11.2%
Delta: 0.279 ≈28% ITM
Gamma: 0.03
Theta: -0.332
Vega: 0.333
Open interest: —
OI effective date: —

Model this call

Put · $781 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: —
Breakeven: —
Implied vol: 9.1%
Delta: -0.765 ≈77% ITM
Gamma: 0.034
Theta: -0.172
Vega: 0.305
Open interest: —
OI effective date: —

Model this put

Call · $782

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.584 UTC
Last: —
Breakeven: —
Implied vol: 9.9%
Delta: 0.222 ≈22% ITM
Gamma: 0.03
Theta: -0.261
Vega: 0.296
Open interest: —
OI effective date: —

Model this call

Put · $782 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.910 UTC
Last: —
Breakeven: —
Implied vol: 10.2%
Delta: -0.771 ≈77% ITM
Gamma: 0.03
Theta: -0.195
Vega: 0.301
Open interest: —
OI effective date: —

Model this put

Call · $782.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: 10.5%
Delta: 0.222 ≈22% ITM
Gamma: 0.029
Theta: -0.276
Vega: 0.295
Open interest: —
OI effective date: —

Model this call

Put · $782.5 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: $9.69
Breakeven: $772.81
Implied vol: 10.6%
Delta: -0.777 ≈78% ITM
Gamma: 0.028
Theta: -0.2
Vega: 0.296
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $783

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.395 UTC
Last: —
Breakeven: —
Implied vol: 10.7%
Delta: 0.212 ≈21% ITM
Gamma: 0.027
Theta: -0.274
Vega: 0.288
Open interest: —
OI effective date: —

Model this call

Put · $783 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.910 UTC
Last: —
Breakeven: —
Implied vol: 10.4%
Delta: -0.795 ≈79% ITM
Gamma: 0.028
Theta: -0.183
Vega: 0.282
Open interest: —
OI effective date: —

Model this put

Call · $784

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: —
Breakeven: —
Implied vol: 11.1%
Delta: 0.194 ≈19% ITM
Gamma: 0.025
Theta: -0.267
Vega: 0.273
Open interest: —
OI effective date: —

Model this call

Put · $784 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:04.091 UTC
Last: —
Breakeven: —
Implied vol: 10.2%
Delta: -0.826 ≈83% ITM
Gamma: 0.025
Theta: -0.151
Vega: 0.255
Open interest: —
OI effective date: —

Model this put

Call · $785

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $1.05
Breakeven: $786.05
Implied vol: 11.1%
Delta: 0.171 ≈17% ITM
Gamma: 0.023
Theta: -0.246
Vega: 0.252
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $785 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.363 UTC
Last: —
Breakeven: —
Implied vol: 10.6%
Delta: -0.839 ≈84% ITM
Gamma: 0.023
Theta: -0.149
Vega: 0.242
Open interest: —
OI effective date: —

Model this put

Call · $786

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: —
Breakeven: —
Implied vol: 10.9%
Delta: 0.145 ≈14% ITM
Gamma: 0.021
Theta: -0.216
Vega: 0.226
Open interest: —
OI effective date: —

Model this call

Put · $786 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: —
Breakeven: —
Implied vol: 11.5%
Delta: -0.842 ≈84% ITM
Gamma: 0.021
Theta: -0.163
Vega: 0.239
Open interest: —
OI effective date: —

Model this put

Call · $787

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.415 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $787 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: —
Breakeven: —
Implied vol: 10.8%
Delta: -0.878 ≈88% ITM
Gamma: 0.019
Theta: -0.111
Vega: 0.201
Open interest: —
OI effective date: —

Model this put

Call · $787.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.412 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $787.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.894 UTC
Last: —
Breakeven: —
Implied vol: 10.3%
Delta: -0.898 ≈90% ITM
Gamma: 0.018
Theta: -0.08
Vega: 0.176
Open interest: —
OI effective date: —

Model this put

Call · $788

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.771 UTC
Last: $0.70
Breakeven: $788.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $788 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.667 UTC
Last: —
Breakeven: —
Implied vol: 11.4%
Delta: -0.883 ≈88% ITM
Gamma: 0.017
Theta: -0.115
Vega: 0.195
Open interest: —
OI effective date: —

Model this put

Call · $789

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $789 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.864 UTC
Last: —
Breakeven: —
Implied vol: 11.4%
Delta: -0.899 ≈90% ITM
Gamma: 0.016
Theta: -0.096
Vega: 0.176
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.718 UTC
Last: $0.63
Breakeven: $790.63
Implied vol: 11.4%
Delta: 0.087 ≈9% ITM
Gamma: 0.014
Theta: -0.156
Vega: 0.157
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $790 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.864 UTC
Last: —
Breakeven: —
Implied vol: 11.9%
Delta: -0.903 ≈90% ITM
Gamma: 0.015
Theta: -0.099
Vega: 0.171
Open interest: —
OI effective date: —

Model this put

Call · $791

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $791 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.568 UTC
Last: —
Breakeven: —
Implied vol: 13.1%
Delta: -0.896 ≈90% ITM
Gamma: 0.014
Theta: -0.125
Vega: 0.179
Open interest: —
OI effective date: —

Model this put

Call · $792

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $792 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.566 UTC
Last: —
Breakeven: —
Implied vol: 14.5%
Delta: -0.886 ≈89% ITM
Gamma: 0.014
Theta: -0.161
Vega: 0.192
Open interest: —
OI effective date: —

Model this put

Call · $793

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $793 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: —
Breakeven: —
Implied vol: 14.2%
Delta: -0.903 ≈90% ITM
Gamma: 0.012
Theta: -0.131
Vega: 0.171
Open interest: —
OI effective date: —

Model this put

Call · $794

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $794 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: —
Breakeven: —
Implied vol: 15.6%
Delta: -0.893 ≈89% ITM
Gamma: 0.012
Theta: -0.168
Vega: 0.184
Open interest: —
OI effective date: —

Model this put

Call · $795

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $6.83
Breakeven: $801.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $795 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.561 UTC
Last: —
Breakeven: —
Implied vol: 14.3%
Delta: -0.922 ≈92% ITM
Gamma: 0.01
Theta: -0.099
Vega: 0.144
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: $0.10
Breakeven: $800.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.981 UTC
Last: —
Breakeven: —
Implied vol: 18.9%
Delta: -0.908 ≈91% ITM
Gamma: 0.009
Theta: -0.186
Vega: 0.164
Open interest: —
OI effective date: —

Model this put

Call · $805

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $1.90
Breakeven: $806.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $805 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.982 UTC
Last: —
Breakeven: —
Implied vol: 20.6%
Delta: -0.928 ≈93% ITM
Gamma: 0.007
Theta: -0.16
Vega: 0.137
Open interest: —
OI effective date: —

Model this put

Call · $810

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $0.25
Breakeven: $810.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: 23.1%
Delta: -0.934 ≈93% ITM
Gamma: 0.006
Theta: -0.169
Vega: 0.127
Open interest: —
OI effective date: —

Model this put

Call · $815

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $815 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.380 UTC
Last: —
Breakeven: —
Implied vol: 26.7%
Delta: -0.93 ≈93% ITM
Gamma: 0.005
Theta: -0.22
Vega: 0.133
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $820 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.372 UTC
Last: $55.10
Breakeven: $764.90
Implied vol: 29.1%
Delta: -0.935 ≈94% ITM
Gamma: 0.004
Theta: -0.229
Vega: 0.126
Open interest: —
OI effective date: —

Model this put

Call · $825

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $825 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.981 UTC
Last: —
Breakeven: —
Implied vol: 31.1%
Delta: -0.942 ≈94% ITM
Gamma: 0.004
Theta: -0.223
Vega: 0.116
Open interest: —
OI effective date: —

Model this put

Call · $830

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $830 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:36.893 UTC
Last: —
Breakeven: —
Implied vol: 29.7%
Delta: -0.964 ≈96% ITM
Gamma: 0.003
Theta: -0.114
Vega: 0.078
Open interest: —
OI effective date: —

Model this put

IVV · iShares Core S&P 500 ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain