IWM Options Chain — iShares Russell 2000 ETF

Calls		Puts
—	—	—	—	$115.78	$116.08	—	—	$0.00	$0.01	—	—	—	—
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$105.01	$106.95	—	—	$0.00	$0.01	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$95.73	$96.08	—	—	$0.00	$0.01	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$90.06	$91.92	—	—	$0.00	$0.01	—	—	—	—
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$84.93	$86.93	—	—	$0.00	$0.01	—	—	—	—
Call · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.96	$81.91	—	—	$0.00	$0.01	—	—	—	—
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$75.73	$76.08	—	—	$0.00	$0.01	—	—	—	—
Call · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.97	$71.91	—	—	$0.00	$0.01	—	—	—	—
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$65.78	$66.08	—	—	$0.00	$0.01	—	—	—	—
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.78	$61.08	—	$0.01	$0.00	$0.01	—	—	2	2
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.756 UTC Last $0.01 Breakeven $234.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$55.78	$56.08	$50.99	—	$0.00	$0.01	—	—	—	—
Call · $240 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $50.99 Breakeven $290.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.755 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$50.78	$51.08	—	—	$0.00	$0.01	—	—	—	—
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.754 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$45.78	$46.08	—	—	$0.00	$0.01	—	—	—	—
Call · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.96	$41.93	—	$0.01	$0.00	$0.01	—	—	1	2
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $0.01 Breakeven $254.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	9	—	—	$35.01	$36.93	$34.71	$0.04	$0.00	$0.01	—	—	1	16
Call · $260 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $34.71 Breakeven $294.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.780 UTC Last $0.04 Breakeven $259.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.78	$35.09	—	$0.04	$0.00	$0.01	—	—	1	1
Call · $261 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $261 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $0.04 Breakeven $260.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$33.07	$34.09	—	$0.04	$0.00	$0.01	—	—	1	1
Call · $262 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $262 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.759 UTC Last $0.04 Breakeven $261.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$32.74	$33.09	—	$0.04	$0.00	$0.01	—	—	1	5
Call · $263 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $263 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.779 UTC Last $0.04 Breakeven $262.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$31.02	$32.96	—	$0.07	$0.00	$0.01	—	—	30	30
Call · $264 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $264 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $0.07 Breakeven $263.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$30.79	$31.09	—	$0.01	$0.00	$0.01	—	—	1	14
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $0.01 Breakeven $264.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	67.3%	0.963	$29.79	$30.93	—	$0.05	$0.00	$0.01	—	—	2	2
Call · $266 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 67.3% Delta 0.963 ≈96% ITM Gamma 0.005 Theta -0.268 Vega 0.022 Open interest — OI effective date — Model this call Put · $266 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $0.05 Breakeven $265.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.79	$29.09	—	$0.04	$0.00	$0.01	—	—	6	20
Call · $267 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $267 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.04 Breakeven $266.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.79	$28.09	—	$0.02	$0.00	$0.01	—	—	1	2
Call · $268 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $268 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $0.02 Breakeven $267.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$26.74	$27.09	—	$0.02	$0.00	$0.01	—	—	5	18
Call · $269 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $269 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $0.02 Breakeven $268.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
1	—	—	—	$25.79	$26.09	—	$0.03	$0.00	$0.01	—	—	11	194
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $270 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.780 UTC Last $0.03 Breakeven $269.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.79	$25.09	—	$0.02	$0.00	$0.01	—	—	1	15
Call · $271 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $271 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $0.02 Breakeven $270.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$23.79	$24.09	—	$0.01	$0.00	$0.01	—	—	210	28
Call · $272 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $272 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.01 Breakeven $271.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$22.79	$23.09	—	$0.02	$0.00	$0.01	—	—	234	105
Call · $273 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $273 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.02 Breakeven $272.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.79	$22.09	—	$0.01	$0.00	$0.01	—	—	2	77
Call · $274 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.850 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $274 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.01 Breakeven $273.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$20.03	$21.09	$21.02	$0.01	$0.00	$0.01	—	—	53	69
Call · $275 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $21.02 Breakeven $296.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $275 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.680 UTC Last $0.01 Breakeven $274.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$18.97	$20.93	$23.74	$0.01	$0.00	$0.01	—	—	208	106
Call · $276 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $23.74 Breakeven $299.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $276 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.935 UTC Last $0.01 Breakeven $275.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$18.79	$19.10	$14.20	$0.01	$0.01	$0.02	-0.006	29.4%	15	76
Call · $277 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $14.20 Breakeven $291.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $277 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $0.01 Breakeven $276.99 Implied vol 29.4% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.022 Vega 0.005 Open interest 76 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.79	$18.14	—	$0.01	$0.01	$0.02	-0.006	27.9%	45	2.1k
Call · $278 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $278 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.883 UTC Last $0.01 Breakeven $277.99 Implied vol 27.9% Delta -0.006 ≈1% ITM Gamma 0.002 Theta -0.022 Vega 0.005 Open interest 2.1k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.80	$17.10	—	$0.01	$0.01	$0.02	-0.007	26.5%	46	69
Call · $279 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $279 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.01 Breakeven $278.99 Implied vol 26.5% Delta -0.007 ≈1% ITM Gamma 0.003 Theta -0.021 Vega 0.005 Open interest 69 OI effective date Sep 3, 2026 Model this put
2	4	—	—	$15.80	$16.10	$15.89	$0.01	$0.01	$0.02	-0.007	25.1%	59	89
Call · $280 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $15.89 Breakeven $295.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $280 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.01 Breakeven $279.99 Implied vol 25.1% Delta -0.007 ≈1% ITM Gamma 0.003 Theta -0.021 Vega 0.005 Open interest 89 OI effective date Sep 3, 2026 Model this put
6	9	—	—	$14.75	$15.10	$13.71	$0.01	$0.01	$0.02	-0.007	23.7%	38	168
Call · $281 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $13.71 Breakeven $294.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $281 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.01 Breakeven $280.99 Implied vol 23.7% Delta -0.007 ≈1% ITM Gamma 0.003 Theta -0.021 Vega 0.005 Open interest 168 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$13.87	$14.06	$13.84	$0.02	$0.01	$0.02	-0.008	22.3%	586	342
Call · $282 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $13.84 Breakeven $295.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $282 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.02 Breakeven $281.98 Implied vol 22.3% Delta -0.008 ≈1% ITM Gamma 0.004 Theta -0.021 Vega 0.006 Open interest 342 OI effective date Sep 3, 2026 Model this put
3	21	—	—	$12.80	$13.07	$12.87	$0.03	$0.01	$0.02	-0.008	20.8%	154	129
Call · $283 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $12.87 Breakeven $295.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $283 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $0.03 Breakeven $282.97 Implied vol 20.8% Delta -0.008 ≈1% ITM Gamma 0.004 Theta -0.02 Vega 0.006 Open interest 129 OI effective date Sep 3, 2026 Model this put
20	8	—	—	$11.81	$12.07	$11.81	$0.03	$0.02	$0.03	-0.013	20.7%	1k	1.5k
Call · $284 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $11.81 Breakeven $295.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $284 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $0.03 Breakeven $283.97 Implied vol 20.7% Delta -0.013 ≈1% ITM Gamma 0.006 Theta -0.03 Vega 0.009 Open interest 1.5k OI effective date Sep 3, 2026 Model this put
42	45	—	—	$10.89	$11.08	$10.84	$0.03	$0.02	$0.03	-0.014	19.2%	116	3.3k
Call · $285 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $10.84 Breakeven $295.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $285 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.846 UTC Last $0.03 Breakeven $284.97 Implied vol 19.2% Delta -0.014 ≈1% ITM Gamma 0.007 Theta -0.03 Vega 0.009 Open interest 3.3k OI effective date Sep 3, 2026 Model this put
43	7	—	—	$9.88	$10.08	$9.67	$0.03	$0.02	$0.03	-0.015	17.7%	410	806
Call · $286 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.842 UTC Last $9.67 Breakeven $295.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $286 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $0.03 Breakeven $285.97 Implied vol 17.7% Delta -0.015 ≈1% ITM Gamma 0.008 Theta -0.029 Vega 0.01 Open interest 806 OI effective date Sep 3, 2026 Model this put
117	11	—	—	$8.78	$9.09	$7.76	$0.03	$0.03	$0.04	-0.021	17%	137	1.6k
Call · $287 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $7.76 Breakeven $294.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $287 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.880 UTC Last $0.03 Breakeven $286.97 Implied vol 17% Delta -0.021 ≈2% ITM Gamma 0.011 Theta -0.037 Vega 0.013 Open interest 1.6k OI effective date Sep 3, 2026 Model this put
8	2	—	—	$7.90	$8.11	$7.31	$0.04	$0.04	$0.05	-0.027	16%	407	3.4k
Call · $288 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $7.31 Breakeven $295.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $288 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.809 UTC Last $0.04 Breakeven $287.96 Implied vol 16% Delta -0.027 ≈3% ITM Gamma 0.015 Theta -0.044 Vega 0.017 Open interest 3.4k OI effective date Sep 3, 2026 Model this put
255	12	—	—	$6.91	$7.12	$6.72	$0.06	$0.06	$0.07	-0.039	15.3%	559	894
Call · $289 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $6.72 Breakeven $295.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 3, 2026 Model this call Put · $289 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.06 Breakeven $288.94 Implied vol 15.3% Delta -0.039 ≈4% ITM Gamma 0.021 Theta -0.057 Vega 0.023 Open interest 894 OI effective date Sep 3, 2026 Model this put
132	123	—	—	$5.89	$6.15	$6.16	$0.08	$0.07	$0.09	-0.051	14.1%	2k	3.3k
Call · $290 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $6.16 Breakeven $296.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $0.08 Breakeven $289.92 Implied vol 14.1% Delta -0.051 ≈5% ITM Gamma 0.028 Theta -0.064 Vega 0.028 Open interest 3.3k OI effective date Sep 3, 2026 Model this put
191	70	—	—	$5.02	$5.13	$4.60	$0.11	$0.11	$0.12	-0.073	13.2%	1.3k	2.4k
Call · $291 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $4.60 Breakeven $295.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 191 OI effective date Sep 3, 2026 Model this call Put · $291 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.844 UTC Last $0.11 Breakeven $290.89 Implied vol 13.2% Delta -0.073 ≈7% ITM Gamma 0.039 Theta -0.079 Vega 0.037 Open interest 2.4k OI effective date Sep 3, 2026 Model this put
497	152	8.8%	0.96	$4.08	$4.19	$4.06	$0.16	$0.17	$0.19	-0.11	12.6%	3k	646
Call · $292 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $4.06 Breakeven $296.06 Implied vol 8.8% Delta 0.96 ≈96% ITM Gamma 0.037 Theta -0.062 Vega 0.023 Open interest 497 OI effective date Sep 3, 2026 Model this call Put · $292 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.16 Breakeven $291.84 Implied vol 12.6% Delta -0.11 ≈11% ITM Gamma 0.056 Theta -0.103 Vega 0.05 Open interest 646 OI effective date Sep 3, 2026 Model this put
430	554	9.4%	0.891	$3.18	$3.28	$3.04	$0.27	$0.26	$0.29	-0.163	11.9%	2.4k	1.3k
Call · $293 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $3.04 Breakeven $296.04 Implied vol 9.4% Delta 0.891 ≈89% ITM Gamma 0.074 Theta -0.104 Vega 0.05 Open interest 430 OI effective date Sep 3, 2026 Model this call Put · $293 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.27 Breakeven $292.73 Implied vol 11.9% Delta -0.163 ≈16% ITM Gamma 0.077 Theta -0.126 Vega 0.066 Open interest 1.3k OI effective date Sep 3, 2026 Model this put
594	1.8k	9.4%	0.798	$2.34	$2.43	$2.26	$0.43	$0.42	$0.44	-0.241	11.2%	13.5k	2k
Call · $294 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $2.26 Breakeven $296.26 Implied vol 9.4% Delta 0.798 ≈80% ITM Gamma 0.111 Theta -0.142 Vega 0.076 Open interest 594 OI effective date Sep 3, 2026 Model this call Put · $294 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $0.43 Breakeven $293.57 Implied vol 11.2% Delta -0.241 ≈24% ITM Gamma 0.103 Theta -0.149 Vega 0.084 Open interest 2k OI effective date Sep 3, 2026 Model this put
851	4.5k	9.3%	0.671	$1.59	$1.69	$1.53	$0.69	$0.67	$0.70	-0.35	10.8%	14.4k	1.1k
Call · $295 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $1.53 Breakeven $296.53 Implied vol 9.3% Delta 0.671 ≈67% ITM Gamma 0.145 Theta -0.17 Vega 0.097 Open interest 851 OI effective date Sep 3, 2026 Model this call Put · $295 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.69 Breakeven $294.31 Implied vol 10.8% Delta -0.35 ≈35% ITM Gamma 0.128 Theta -0.168 Vega 0.099 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
1.3k	9.7k	9.1%	0.518	$1.00	$1.05	$0.93	$1.10	$1.05	$1.10	-0.484	10.5%	5.5k	503
Call · $296 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.93 Breakeven $296.93 Implied vol 9.1% Delta 0.518 ≈52% ITM Gamma 0.163 Theta -0.178 Vega 0.107 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $296 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $1.10 Breakeven $294.90 Implied vol 10.5% Delta -0.484 ≈48% ITM Gamma 0.142 Theta -0.173 Vega 0.107 Open interest 503 OI effective date Sep 3, 2026 Model this put
Underlying $296.01
1.5k	23.7k	9%	0.356	$0.56	$0.60	$0.51	$1.65	$1.60	$1.65	-0.625	10.4%	1k	490
Call · $297 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.51 Breakeven $297.51 Implied vol 9% Delta 0.356 ≈36% ITM Gamma 0.154 Theta -0.16 Vega 0.1 Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $297 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $1.65 Breakeven $295.35 Implied vol 10.4% Delta -0.625 ≈62% ITM Gamma 0.136 Theta -0.158 Vega 0.102 Open interest 490 OI effective date Sep 3, 2026 Model this put
3.9k	11k	9%	0.218	$0.29	$0.31	$0.24	$2.45	$2.30	$2.37	-0.745	10.6%	171	219
Call · $298 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.24 Breakeven $298.24 Implied vol 9% Delta 0.218 ≈22% ITM Gamma 0.122 Theta -0.125 Vega 0.079 Open interest 3.9k OI effective date Sep 3, 2026 Model this call Put · $298 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $2.45 Breakeven $295.55 Implied vol 10.6% Delta -0.745 ≈75% ITM Gamma 0.113 Theta -0.13 Vega 0.086 Open interest 219 OI effective date Sep 3, 2026 Model this put
1.3k	3k	9.1%	0.118	$0.13	$0.15	$0.12	$3.25	$3.10	$3.24	-0.831	11.2%	116	65
Call · $299 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.886 UTC Last $0.12 Breakeven $299.12 Implied vol 9.1% Delta 0.118 ≈12% ITM Gamma 0.081 Theta -0.084 Vega 0.053 Open interest 1.3k OI effective date Sep 3, 2026 Model this call Put · $299 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $3.25 Breakeven $295.75 Implied vol 11.2% Delta -0.831 ≈83% ITM Gamma 0.084 Theta -0.101 Vega 0.068 Open interest 65 OI effective date Sep 3, 2026 Model this put
8.3k	2.4k	9.1%	0.057	$0.05	$0.07	$0.05	$4.51	$3.97	$4.20	-0.883	12.1%	122	141
Call · $300 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.05 Breakeven $300.05 Implied vol 9.1% Delta 0.057 ≈6% ITM Gamma 0.047 Theta -0.049 Vega 0.031 Open interest 8.3k OI effective date Sep 3, 2026 Model this call Put · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $4.51 Breakeven $295.49 Implied vol 12.1% Delta -0.883 ≈88% ITM Gamma 0.061 Theta -0.08 Vega 0.053 Open interest 141 OI effective date Sep 3, 2026 Model this put
483	3.8k	9.6%	0.03	$0.02	$0.04	$0.02	$5.13	$4.95	$5.16	-0.908	13.6%	1	—
Call · $301 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.02 Breakeven $301.02 Implied vol 9.6% Delta 0.03 ≈3% ITM Gamma 0.026 Theta -0.03 Vega 0.018 Open interest 483 OI effective date Sep 3, 2026 Model this call Put · $301 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $5.13 Breakeven $295.87 Implied vol 13.6% Delta -0.908 ≈91% ITM Gamma 0.045 Theta -0.073 Vega 0.044 Open interest — OI effective date — Model this put
296	13.8k	10.1%	0.016	$0.01	$0.02	$0.02	$6.10	$5.94	$6.15	-0.922	15.3%	78	4
Call · $302 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.809 UTC Last $0.02 Breakeven $302.02 Implied vol 10.1% Delta 0.016 ≈2% ITM Gamma 0.015 Theta -0.018 Vega 0.011 Open interest 296 OI effective date Sep 3, 2026 Model this call Put · $302 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $6.10 Breakeven $295.90 Implied vol 15.3% Delta -0.922 ≈92% ITM Gamma 0.036 Theta -0.073 Vega 0.039 Open interest 4 OI effective date Sep 3, 2026 Model this put
187	636	11.5%	0.014	$0.01	$0.02	$0.01	$10.35	$6.94	$7.14	-0.931	17.1%	2	—
Call · $303 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.01 Breakeven $303.01 Implied vol 11.5% Delta 0.014 ≈1% ITM Gamma 0.011 Theta -0.019 Vega 0.01 Open interest 187 OI effective date Sep 3, 2026 Model this call Put · $303 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $10.35 Breakeven $292.65 Implied vol 17.1% Delta -0.931 ≈93% ITM Gamma 0.029 Theta -0.074 Vega 0.036 Open interest — OI effective date — Model this put
1.5k	23	12.9%	0.013	$0.01	$0.02	$0.02	$8.18	$7.94	$8.14	-0.936	19%	110	—
Call · $304 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.940 UTC Last $0.02 Breakeven $304.02 Implied vol 12.9% Delta 0.013 ≈1% ITM Gamma 0.009 Theta -0.019 Vega 0.009 Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $304 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $8.18 Breakeven $295.82 Implied vol 19% Delta -0.936 ≈94% ITM Gamma 0.025 Theta -0.078 Vega 0.034 Open interest — OI effective date — Model this put
278	121	—	—	$0.00	$0.01	$0.01	$9.18	$8.94	$9.14	-0.941	20.8%	73	—
Call · $305 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.01 Breakeven $305.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 278 OI effective date Sep 3, 2026 Model this call Put · $305 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $9.18 Breakeven $295.82 Implied vol 20.8% Delta -0.941 ≈94% ITM Gamma 0.021 Theta -0.081 Vega 0.032 Open interest — OI effective date — Model this put
132	116	—	—	$0.00	$0.01	$0.02	$10.14	$9.94	$10.14	-0.945	22.6%	1	—
Call · $306 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.02 Breakeven $306.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $306 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $10.14 Breakeven $295.86 Implied vol 22.6% Delta -0.945 ≈94% ITM Gamma 0.018 Theta -0.084 Vega 0.03 Open interest — OI effective date — Model this put
208	1	—	—	$0.00	$0.01	$0.01	$11.15	$10.94	$11.14	-0.948	24.4%	2	—
Call · $307 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.779 UTC Last $0.01 Breakeven $307.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 208 OI effective date Sep 3, 2026 Model this call Put · $307 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.868 UTC Last $11.15 Breakeven $295.85 Implied vol 24.4% Delta -0.948 ≈95% ITM Gamma 0.016 Theta -0.087 Vega 0.029 Open interest — OI effective date — Model this put
81	12	—	—	$0.00	$0.01	$0.01	—	$11.94	$12.14	-0.951	26.1%	—	—
Call · $308 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $0.01 Breakeven $308.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $308 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.868 UTC Last — Breakeven — Implied vol 26.1% Delta -0.951 ≈95% ITM Gamma 0.015 Theta -0.089 Vega 0.027 Open interest — OI effective date — Model this put
1.7k	14	—	—	$0.00	$0.01	$0.02	$13.13	$12.94	$13.14	-0.954	27.8%	7	—
Call · $309 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $0.02 Breakeven $309.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.7k OI effective date Sep 3, 2026 Model this call Put · $309 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.871 UTC Last $13.13 Breakeven $295.87 Implied vol 27.8% Delta -0.954 ≈95% ITM Gamma 0.013 Theta -0.092 Vega 0.026 Open interest — OI effective date — Model this put
21	4	—	—	$0.00	$0.01	$0.01	$14.13	$13.94	$14.14	-0.956	29.5%	12	—
Call · $310 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $0.01 Breakeven $310.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $310 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $14.13 Breakeven $295.87 Implied vol 29.5% Delta -0.956 ≈96% ITM Gamma 0.012 Theta -0.094 Vega 0.025 Open interest — OI effective date — Model this put
21	12	—	—	$0.00	$0.01	$0.02	$15.72	$14.94	$15.29	-0.943	33.9%	3	—
Call · $311 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $0.02 Breakeven $311.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $311 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $15.72 Breakeven $295.28 Implied vol 33.9% Delta -0.943 ≈94% ITM Gamma 0.013 Theta -0.144 Vega 0.031 Open interest — OI effective date — Model this put
41	6	—	—	$0.00	$0.01	$0.01	—	$15.94	$16.24	-0.95	34.8%	—	—
Call · $312 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $0.01 Breakeven $312.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $312 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 34.8% Delta -0.95 ≈95% ITM Gamma 0.011 Theta -0.131 Vega 0.028 Open interest — OI effective date — Model this put
2	5	—	—	$0.00	$0.01	$0.01	—	$16.94	$17.20	-0.955	35.7%	—	—
Call · $313 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $0.01 Breakeven $313.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $313 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 35.7% Delta -0.955 ≈96% ITM Gamma 0.01 Theta -0.12 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$17.94	$18.20	-0.957	37.3%	—	—
Call · $314 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.916 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $314 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 37.3% Delta -0.957 ≈96% ITM Gamma 0.009 Theta -0.123 Vega 0.025 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.01	$0.07	$20.09	$18.94	$19.24	-0.955	39.8%	1	—
Call · $315 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.778 UTC Last $0.07 Breakeven $315.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $315 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $20.09 Breakeven $294.91 Implied vol 39.8% Delta -0.955 ≈96% ITM Gamma 0.009 Theta -0.138 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$19.94	$20.24	-0.957	41.4%	—	—
Call · $316 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $316 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 41.4% Delta -0.957 ≈96% ITM Gamma 0.008 Theta -0.14 Vega 0.025 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$20.94	$21.24	-0.958	43%	—	—
Call · $317 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $317 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 43% Delta -0.958 ≈96% ITM Gamma 0.008 Theta -0.142 Vega 0.024 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$21.94	$22.24	-0.959	44.7%	—	—
Call · $318 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.779 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $318 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 44.7% Delta -0.959 ≈96% ITM Gamma 0.007 Theta -0.144 Vega 0.024 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.01	$0.03	—	$22.94	$23.20	-0.963	45.4%	—	—
Call · $319 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.03 Breakeven $319.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $319 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 45.4% Delta -0.963 ≈96% ITM Gamma 0.007 Theta -0.132 Vega 0.022 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.01	$0.03	—	$23.94	$24.25	-0.961	48.1%	—	—
Call · $320 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.771 UTC Last $0.03 Breakeven $320.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 48.1% Delta -0.961 ≈96% ITM Gamma 0.007 Theta -0.152 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$24.94	$25.24	-0.963	49.4%	—	—
Call · $321 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $321 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 49.4% Delta -0.963 ≈96% ITM Gamma 0.006 Theta -0.15 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	$26.79	$25.94	$26.24	-0.964	51%	1	—
Call · $322 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $322 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $26.79 Breakeven $295.21 Implied vol 51% Delta -0.964 ≈96% ITM Gamma 0.006 Theta -0.152 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$26.94	$27.24	-0.964	52.5%	—	—
Call · $323 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 call Put · $323 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 52.5% Delta -0.964 ≈96% ITM Gamma 0.006 Theta -0.153 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$27.94	$28.24	-0.965	54%	—	—
Call · $324 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $324 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 54% Delta -0.965 ≈97% ITM Gamma 0.005 Theta -0.155 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$28.94	$29.24	-0.966	55.6%	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.759 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 55.6% Delta -0.966 ≈97% ITM Gamma 0.005 Theta -0.157 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$33.94	$34.29	-0.966	64.3%	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 64.3% Delta -0.966 ≈97% ITM Gamma 0.004 Theta -0.183 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$43.94	$44.24	-0.974	77.2%	—	—
Call · $340 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.780 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol 77.2% Delta -0.974 ≈97% ITM Gamma 0.003 Theta -0.177 Vega 0.016 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	—	$53.94	$54.29	-0.975	92.3%	—	—
Call · $350 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.756 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol 92.3% Delta -0.975 ≈97% ITM Gamma 0.002 Theta -0.209 Vega 0.016 Open interest — OI effective date — Model this put

Call · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $190

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.760 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $200

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $205 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $205

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $210 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $210

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.760 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $215 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $215

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.760 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $220 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $220

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $225 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $230 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $230

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $235 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $235

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: $0.01
Breakeven: $234.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $240 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $50.99
Breakeven: $290.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $240

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.755 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $245 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $245

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $250 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $250

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.780 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $255 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $255

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: $0.01
Breakeven: $254.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $260 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $34.71
Breakeven: $294.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $260

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.780 UTC
Last: $0.04
Breakeven: $259.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $261 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $261

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $0.04
Breakeven: $260.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $262 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $262

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: $0.04
Breakeven: $261.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $263 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $263

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.779 UTC
Last: $0.04
Breakeven: $262.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $264 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $264

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $0.07
Breakeven: $263.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $265

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: $0.01
Breakeven: $264.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $266 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 67.3%
Delta: 0.963 ≈96% ITM
Gamma: 0.005
Theta: -0.268
Vega: 0.022
Open interest: —
OI effective date: —

Model this call

Put · $266

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $0.05
Breakeven: $265.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $267 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $267

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $0.04
Breakeven: $266.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $268 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $268

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $0.02
Breakeven: $267.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $269 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $269

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: $0.02
Breakeven: $268.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $270

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.780 UTC
Last: $0.03
Breakeven: $269.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 3, 2026

Model this put

Call · $271 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $271

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $0.02
Breakeven: $270.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $272 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $272

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $0.01
Breakeven: $271.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $273 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $273

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.02
Breakeven: $272.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $274 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.850 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $274

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $0.01
Breakeven: $273.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this put

Call · $275 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $21.02
Breakeven: $296.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $275

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.680 UTC
Last: $0.01
Breakeven: $274.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 3, 2026

Model this put

Call · $276 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $23.74
Breakeven: $299.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $276

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.935 UTC
Last: $0.01
Breakeven: $275.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this put

Call · $277 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $14.20
Breakeven: $291.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $277

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.928 UTC
Last: $0.01
Breakeven: $276.99
Implied vol: 29.4%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.022
Vega: 0.005
Open interest: 76
OI effective date: Sep 3, 2026

Model this put

Call · $278 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.839 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $278

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.883 UTC
Last: $0.01
Breakeven: $277.99
Implied vol: 27.9%
Delta: -0.006 ≈1% ITM
Gamma: 0.002
Theta: -0.022
Vega: 0.005
Open interest: 2.1k
OI effective date: Sep 3, 2026

Model this put

Call · $279 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.847 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $279

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $0.01
Breakeven: $278.99
Implied vol: 26.5%
Delta: -0.007 ≈1% ITM
Gamma: 0.003
Theta: -0.021
Vega: 0.005
Open interest: 69
OI effective date: Sep 3, 2026

Model this put

Call · $280 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $15.89
Breakeven: $295.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $280

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $0.01
Breakeven: $279.99
Implied vol: 25.1%
Delta: -0.007 ≈1% ITM
Gamma: 0.003
Theta: -0.021
Vega: 0.005
Open interest: 89
OI effective date: Sep 3, 2026

Model this put

Call · $281 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $13.71
Breakeven: $294.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $281

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $0.01
Breakeven: $280.99
Implied vol: 23.7%
Delta: -0.007 ≈1% ITM
Gamma: 0.003
Theta: -0.021
Vega: 0.005
Open interest: 168
OI effective date: Sep 3, 2026

Model this put

Call · $282 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $13.84
Breakeven: $295.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $282

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $0.02
Breakeven: $281.98
Implied vol: 22.3%
Delta: -0.008 ≈1% ITM
Gamma: 0.004
Theta: -0.021
Vega: 0.006
Open interest: 342
OI effective date: Sep 3, 2026

Model this put

Call · $283 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $12.87
Breakeven: $295.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $283

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $0.03
Breakeven: $282.97
Implied vol: 20.8%
Delta: -0.008 ≈1% ITM
Gamma: 0.004
Theta: -0.02
Vega: 0.006
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $284 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $11.81
Breakeven: $295.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $284

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $0.03
Breakeven: $283.97
Implied vol: 20.7%
Delta: -0.013 ≈1% ITM
Gamma: 0.006
Theta: -0.03
Vega: 0.009
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this put

Call · $285 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $10.84
Breakeven: $295.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $285

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.846 UTC
Last: $0.03
Breakeven: $284.97
Implied vol: 19.2%
Delta: -0.014 ≈1% ITM
Gamma: 0.007
Theta: -0.03
Vega: 0.009
Open interest: 3.3k
OI effective date: Sep 3, 2026

Model this put

Call · $286 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.842 UTC
Last: $9.67
Breakeven: $295.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 3, 2026

Model this call

Put · $286

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.941 UTC
Last: $0.03
Breakeven: $285.97
Implied vol: 17.7%
Delta: -0.015 ≈1% ITM
Gamma: 0.008
Theta: -0.029
Vega: 0.01
Open interest: 806
OI effective date: Sep 3, 2026

Model this put

Call · $287 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: $7.76
Breakeven: $294.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 3, 2026

Model this call

Put · $287

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.880 UTC
Last: $0.03
Breakeven: $286.97
Implied vol: 17%
Delta: -0.021 ≈2% ITM
Gamma: 0.011
Theta: -0.037
Vega: 0.013
Open interest: 1.6k
OI effective date: Sep 3, 2026

Model this put

Call · $288 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $7.31
Breakeven: $295.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $288

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.809 UTC
Last: $0.04
Breakeven: $287.96
Implied vol: 16%
Delta: -0.027 ≈3% ITM
Gamma: 0.015
Theta: -0.044
Vega: 0.017
Open interest: 3.4k
OI effective date: Sep 3, 2026

Model this put

Call · $289 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $6.72
Breakeven: $295.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 255
OI effective date: Sep 3, 2026

Model this call

Put · $289

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $0.06
Breakeven: $288.94
Implied vol: 15.3%
Delta: -0.039 ≈4% ITM
Gamma: 0.021
Theta: -0.057
Vega: 0.023
Open interest: 894
OI effective date: Sep 3, 2026

Model this put

Call · $290 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $6.16
Breakeven: $296.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 3, 2026

Model this call

Put · $290

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $0.08
Breakeven: $289.92
Implied vol: 14.1%
Delta: -0.051 ≈5% ITM
Gamma: 0.028
Theta: -0.064
Vega: 0.028
Open interest: 3.3k
OI effective date: Sep 3, 2026

Model this put

Call · $291 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $4.60
Breakeven: $295.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 191
OI effective date: Sep 3, 2026

Model this call

Put · $291

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.844 UTC
Last: $0.11
Breakeven: $290.89
Implied vol: 13.2%
Delta: -0.073 ≈7% ITM
Gamma: 0.039
Theta: -0.079
Vega: 0.037
Open interest: 2.4k
OI effective date: Sep 3, 2026

Model this put

Call · $292 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $4.06
Breakeven: $296.06
Implied vol: 8.8%
Delta: 0.96 ≈96% ITM
Gamma: 0.037
Theta: -0.062
Vega: 0.023
Open interest: 497
OI effective date: Sep 3, 2026

Model this call

Put · $292

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $0.16
Breakeven: $291.84
Implied vol: 12.6%
Delta: -0.11 ≈11% ITM
Gamma: 0.056
Theta: -0.103
Vega: 0.05
Open interest: 646
OI effective date: Sep 3, 2026

Model this put

Call · $293 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $3.04
Breakeven: $296.04
Implied vol: 9.4%
Delta: 0.891 ≈89% ITM
Gamma: 0.074
Theta: -0.104
Vega: 0.05
Open interest: 430
OI effective date: Sep 3, 2026

Model this call

Put · $293

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.27
Breakeven: $292.73
Implied vol: 11.9%
Delta: -0.163 ≈16% ITM
Gamma: 0.077
Theta: -0.126
Vega: 0.066
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $294 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $2.26
Breakeven: $296.26
Implied vol: 9.4%
Delta: 0.798 ≈80% ITM
Gamma: 0.111
Theta: -0.142
Vega: 0.076
Open interest: 594
OI effective date: Sep 3, 2026

Model this call

Put · $294

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $0.43
Breakeven: $293.57
Implied vol: 11.2%
Delta: -0.241 ≈24% ITM
Gamma: 0.103
Theta: -0.149
Vega: 0.084
Open interest: 2k
OI effective date: Sep 3, 2026

Model this put

Call · $295 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $1.53
Breakeven: $296.53
Implied vol: 9.3%
Delta: 0.671 ≈67% ITM
Gamma: 0.145
Theta: -0.17
Vega: 0.097
Open interest: 851
OI effective date: Sep 3, 2026

Model this call

Put · $295

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $0.69
Breakeven: $294.31
Implied vol: 10.8%
Delta: -0.35 ≈35% ITM
Gamma: 0.128
Theta: -0.168
Vega: 0.099
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $296 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $0.93
Breakeven: $296.93
Implied vol: 9.1%
Delta: 0.518 ≈52% ITM
Gamma: 0.163
Theta: -0.178
Vega: 0.107
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $296

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $1.10
Breakeven: $294.90
Implied vol: 10.5%
Delta: -0.484 ≈48% ITM
Gamma: 0.142
Theta: -0.173
Vega: 0.107
Open interest: 503
OI effective date: Sep 3, 2026

Model this put

Call · $297

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.51
Breakeven: $297.51
Implied vol: 9%
Delta: 0.356 ≈36% ITM
Gamma: 0.154
Theta: -0.16
Vega: 0.1
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this call

Put · $297 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $1.65
Breakeven: $295.35
Implied vol: 10.4%
Delta: -0.625 ≈62% ITM
Gamma: 0.136
Theta: -0.158
Vega: 0.102
Open interest: 490
OI effective date: Sep 3, 2026

Model this put

Call · $298

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $0.24
Breakeven: $298.24
Implied vol: 9%
Delta: 0.218 ≈22% ITM
Gamma: 0.122
Theta: -0.125
Vega: 0.079
Open interest: 3.9k
OI effective date: Sep 3, 2026

Model this call

Put · $298 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $2.45
Breakeven: $295.55
Implied vol: 10.6%
Delta: -0.745 ≈75% ITM
Gamma: 0.113
Theta: -0.13
Vega: 0.086
Open interest: 219
OI effective date: Sep 3, 2026

Model this put

Call · $299

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.886 UTC
Last: $0.12
Breakeven: $299.12
Implied vol: 9.1%
Delta: 0.118 ≈12% ITM
Gamma: 0.081
Theta: -0.084
Vega: 0.053
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this call

Put · $299 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $3.25
Breakeven: $295.75
Implied vol: 11.2%
Delta: -0.831 ≈83% ITM
Gamma: 0.084
Theta: -0.101
Vega: 0.068
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $300

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.05
Breakeven: $300.05
Implied vol: 9.1%
Delta: 0.057 ≈6% ITM
Gamma: 0.047
Theta: -0.049
Vega: 0.031
Open interest: 8.3k
OI effective date: Sep 3, 2026

Model this call

Put · $300 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $4.51
Breakeven: $295.49
Implied vol: 12.1%
Delta: -0.883 ≈88% ITM
Gamma: 0.061
Theta: -0.08
Vega: 0.053
Open interest: 141
OI effective date: Sep 3, 2026

Model this put

Call · $301

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $0.02
Breakeven: $301.02
Implied vol: 9.6%
Delta: 0.03 ≈3% ITM
Gamma: 0.026
Theta: -0.03
Vega: 0.018
Open interest: 483
OI effective date: Sep 3, 2026

Model this call

Put · $301 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $5.13
Breakeven: $295.87
Implied vol: 13.6%
Delta: -0.908 ≈91% ITM
Gamma: 0.045
Theta: -0.073
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $302

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.809 UTC
Last: $0.02
Breakeven: $302.02
Implied vol: 10.1%
Delta: 0.016 ≈2% ITM
Gamma: 0.015
Theta: -0.018
Vega: 0.011
Open interest: 296
OI effective date: Sep 3, 2026

Model this call

Put · $302 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $6.10
Breakeven: $295.90
Implied vol: 15.3%
Delta: -0.922 ≈92% ITM
Gamma: 0.036
Theta: -0.073
Vega: 0.039
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $303

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $0.01
Breakeven: $303.01
Implied vol: 11.5%
Delta: 0.014 ≈1% ITM
Gamma: 0.011
Theta: -0.019
Vega: 0.01
Open interest: 187
OI effective date: Sep 3, 2026

Model this call

Put · $303 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $10.35
Breakeven: $292.65
Implied vol: 17.1%
Delta: -0.931 ≈93% ITM
Gamma: 0.029
Theta: -0.074
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $304

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.940 UTC
Last: $0.02
Breakeven: $304.02
Implied vol: 12.9%
Delta: 0.013 ≈1% ITM
Gamma: 0.009
Theta: -0.019
Vega: 0.009
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this call

Put · $304 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $8.18
Breakeven: $295.82
Implied vol: 19%
Delta: -0.936 ≈94% ITM
Gamma: 0.025
Theta: -0.078
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.761 UTC
Last: $0.01
Breakeven: $305.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 278
OI effective date: Sep 3, 2026

Model this call

Put · $305 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $9.18
Breakeven: $295.82
Implied vol: 20.8%
Delta: -0.941 ≈94% ITM
Gamma: 0.021
Theta: -0.081
Vega: 0.032
Open interest: —
OI effective date: —

Model this put

Call · $306

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.02
Breakeven: $306.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 3, 2026

Model this call

Put · $306 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $10.14
Breakeven: $295.86
Implied vol: 22.6%
Delta: -0.945 ≈94% ITM
Gamma: 0.018
Theta: -0.084
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $307

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.779 UTC
Last: $0.01
Breakeven: $307.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 208
OI effective date: Sep 3, 2026

Model this call

Put · $307 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.868 UTC
Last: $11.15
Breakeven: $295.85
Implied vol: 24.4%
Delta: -0.948 ≈95% ITM
Gamma: 0.016
Theta: -0.087
Vega: 0.029
Open interest: —
OI effective date: —

Model this put

Call · $308

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $0.01
Breakeven: $308.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $308 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.868 UTC
Last: —
Breakeven: —
Implied vol: 26.1%
Delta: -0.951 ≈95% ITM
Gamma: 0.015
Theta: -0.089
Vega: 0.027
Open interest: —
OI effective date: —

Model this put

Call · $309

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $0.02
Breakeven: $309.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.7k
OI effective date: Sep 3, 2026

Model this call

Put · $309 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.871 UTC
Last: $13.13
Breakeven: $295.87
Implied vol: 27.8%
Delta: -0.954 ≈95% ITM
Gamma: 0.013
Theta: -0.092
Vega: 0.026
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $0.01
Breakeven: $310.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $310 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $14.13
Breakeven: $295.87
Implied vol: 29.5%
Delta: -0.956 ≈96% ITM
Gamma: 0.012
Theta: -0.094
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $311

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $0.02
Breakeven: $311.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $311 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $15.72
Breakeven: $295.28
Implied vol: 33.9%
Delta: -0.943 ≈94% ITM
Gamma: 0.013
Theta: -0.144
Vega: 0.031
Open interest: —
OI effective date: —

Model this put

Call · $312

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $0.01
Breakeven: $312.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $312 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 34.8%
Delta: -0.95 ≈95% ITM
Gamma: 0.011
Theta: -0.131
Vega: 0.028
Open interest: —
OI effective date: —

Model this put

Call · $313

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: $0.01
Breakeven: $313.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $313 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 35.7%
Delta: -0.955 ≈96% ITM
Gamma: 0.01
Theta: -0.12
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $314

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.916 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $314 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 37.3%
Delta: -0.957 ≈96% ITM
Gamma: 0.009
Theta: -0.123
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: $0.07
Breakeven: $315.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $315 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $20.09
Breakeven: $294.91
Implied vol: 39.8%
Delta: -0.955 ≈96% ITM
Gamma: 0.009
Theta: -0.138
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $316

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $316 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 41.4%
Delta: -0.957 ≈96% ITM
Gamma: 0.008
Theta: -0.14
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $317

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.778 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $317 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 43%
Delta: -0.958 ≈96% ITM
Gamma: 0.008
Theta: -0.142
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $318

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $318 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 44.7%
Delta: -0.959 ≈96% ITM
Gamma: 0.007
Theta: -0.144
Vega: 0.024
Open interest: —
OI effective date: —

Model this put

Call · $319

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $0.03
Breakeven: $319.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $319 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 45.4%
Delta: -0.963 ≈96% ITM
Gamma: 0.007
Theta: -0.132
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.771 UTC
Last: $0.03
Breakeven: $320.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 48.1%
Delta: -0.961 ≈96% ITM
Gamma: 0.007
Theta: -0.152
Vega: 0.023
Open interest: —
OI effective date: —

Model this put

Call · $321

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $321 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 49.4%
Delta: -0.963 ≈96% ITM
Gamma: 0.006
Theta: -0.15
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $322

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $322 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $26.79
Breakeven: $295.21
Implied vol: 51%
Delta: -0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.152
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $323

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 call

Put · $323 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 52.5%
Delta: -0.964 ≈96% ITM
Gamma: 0.006
Theta: -0.153
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $324

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $324 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 54%
Delta: -0.965 ≈97% ITM
Gamma: 0.005
Theta: -0.155
Vega: 0.021
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 55.6%
Delta: -0.966 ≈97% ITM
Gamma: 0.005
Theta: -0.157
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.780 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 64.3%
Delta: -0.966 ≈97% ITM
Gamma: 0.004
Theta: -0.183
Vega: 0.02
Open interest: —
OI effective date: —

Model this put

Call · $340

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.780 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: —
Breakeven: —
Implied vol: 77.2%
Delta: -0.974 ≈97% ITM
Gamma: 0.003
Theta: -0.177
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $350

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.756 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: 92.3%
Delta: -0.975 ≈97% ITM
Gamma: 0.002
Theta: -0.209
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

IWM · iShares Russell 2000 ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain