IYM Options Chain — iShares U.S. Basic Materials ETF

Calls		Puts
—	—	—	—	$94.50	$98.40	—	—	$0.00	$3.00	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:49:58.496 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 16:30:01.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$89.50	$92.50	—	$0.55	$0.00	$3.00	—	—	5	5
Call · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.051 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:29.609 UTC Last $0.55 Breakeven $99.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$84.50	$87.50	—	—	$0.00	$3.00	—	—	—	—
Call · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:56.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$79.50	$83.50	—	—	$0.00	$1.75	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.766 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$74.50	$78.30	—	—	$0.00	$1.75	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$69.50	$73.30	—	—	$0.00	$1.75	—	—	—	—
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.50	$68.30	—	$0.75	$0.00	$0.15	—	—	1	1
Call · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Jan 22, 2026 Quote as of 2026-09-04 19:56:08.221 UTC Last $0.75 Breakeven $124.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
70	140	—	—	$59.50	$63.30	$55.71	$0.49	$0.00	$1.75	—	—	2	—
Call · $130 In the money Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:55:02.781 UTC Last $55.71 Breakeven $185.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $130 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:29.609 UTC Last $0.49 Breakeven $129.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$54.50	$58.50	—	—	$0.00	$1.75	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	70.4%	0.992	$49.50	$53.20	—	—	$0.00	$1.75	—	—	—	—
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.831 UTC Last — Breakeven — Implied vol 70.4% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.035 Vega 0.008 Open interest — OI effective date — Model this call Put · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	62.5%	0.992	$44.50	$48.20	$25.04	—	$0.00	$1.75	—	—	—	—
Call · $145 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:56:59.826 UTC Last $25.04 Breakeven $170.04 Implied vol 62.5% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.033 Vega 0.008 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.8%	0.987	$39.50	$43.30	—	$0.30	$0.00	$2.00	—	—	1	1
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.073 UTC Last — Breakeven — Implied vol 59.8% Delta 0.987 ≈99% ITM Gamma 0.002 Theta -0.043 Vega 0.012 Open interest — OI effective date — Model this call Put · $150 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:29.609 UTC Last $0.30 Breakeven $149.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	58.2%	0.976	$34.50	$38.50	—	$1.30	$0.00	$2.00	—	—	2	1
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.552 UTC Last — Breakeven — Implied vol 58.2% Delta 0.976 ≈98% ITM Gamma 0.003 Theta -0.061 Vega 0.021 Open interest — OI effective date — Model this call Put · $155 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:29.609 UTC Last $1.30 Breakeven $153.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	53.5%	0.974	$31.50	$35.50	—	$1.80	$0.00	$2.00	—	—	1	—
Call · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.523 UTC Last — Breakeven — Implied vol 53.5% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.06 Vega 0.022 Open interest — OI effective date — Model this call Put · $158 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:29.609 UTC Last $1.80 Breakeven $156.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	51.9%	0.974	$30.50	$34.50	—	—	$0.00	$2.00	—	—	—	—
Call · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.495 UTC Last — Breakeven — Implied vol 51.9% Delta 0.974 ≈97% ITM Gamma 0.003 Theta -0.059 Vega 0.022 Open interest — OI effective date — Model this call Put · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	47.9%	0.979	$29.50	$33.40	—	$0.10	$0.00	$2.00	—	—	6	11
Call · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.474 UTC Last — Breakeven — Implied vol 47.9% Delta 0.979 ≈98% ITM Gamma 0.003 Theta -0.05 Vega 0.019 Open interest — OI effective date — Model this call Put · $160 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:29.609 UTC Last $0.10 Breakeven $159.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	43.4%	0.984	$28.50	$32.30	—	—	$0.00	$1.75	—	—	—	—
Call · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.637 UTC Last — Breakeven — Implied vol 43.4% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.04 Vega 0.014 Open interest — OI effective date — Model this call Put · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	42%	0.984	$27.50	$31.30	—	—	$0.00	$2.00	—	—	—	—
Call · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.637 UTC Last — Breakeven — Implied vol 42% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.039 Vega 0.015 Open interest — OI effective date — Model this call Put · $162 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	40.5%	0.984	$26.50	$30.30	—	—	$0.00	$2.00	—	—	—	—
Call · $163 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.589 UTC Last — Breakeven — Implied vol 40.5% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.039 Vega 0.015 Open interest — OI effective date — Model this call Put · $163 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	34.8%	0.991	$25.50	$29.20	—	—	$0.00	$2.00	—	—	—	—
Call · $164 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:03.380 UTC Last — Breakeven — Implied vol 34.8% Delta 0.991 ≈99% ITM Gamma 0.002 Theta -0.028 Vega 0.008 Open interest — OI effective date — Model this call Put · $164 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.7%	0.983	$24.50	$28.30	—	$0.10	$0.10	$0.50	-0.042	46.7%	3	12
Call · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.563 UTC Last — Breakeven — Implied vol 37.7% Delta 0.983 ≈98% ITM Gamma 0.003 Theta -0.038 Vega 0.015 Open interest — OI effective date — Model this call Put · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:55.047 UTC Last $0.10 Breakeven $164.90 Implied vol 46.7% Delta -0.042 ≈4% ITM Gamma 0.005 Theta -0.058 Vega 0.033 Open interest 12 OI effective date Sep 3, 2026 Model this put
8	8	—	—	$23.50	$26.50	$12.47	—	$0.00	$0.95	—	—	—	—
Call · $166 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:31.557 UTC Last $12.47 Breakeven $178.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $166 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.279 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	37.6%	0.975	$22.50	$26.40	—	$12.80	$0.00	$0.95	—	—	2	1
Call · $167 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.508 UTC Last — Breakeven — Implied vol 37.6% Delta 0.975 ≈97% ITM Gamma 0.004 Theta -0.047 Vega 0.021 Open interest — OI effective date — Model this call Put · $167 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:55:02.267 UTC Last $12.80 Breakeven $154.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	36.1%	0.974	$21.50	$25.40	$15.30	—	$0.00	$0.75	—	—	—	—
Call · $168 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:55:02.508 UTC Last $15.30 Breakeven $183.30 Implied vol 36.1% Delta 0.974 ≈97% ITM Gamma 0.005 Theta -0.047 Vega 0.022 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $168 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.280 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	36.7%	0.966	$20.50	$24.50	—	—	$0.00	$0.95	—	—	—	—
Call · $169 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.508 UTC Last — Breakeven — Implied vol 36.7% Delta 0.966 ≈97% ITM Gamma 0.006 Theta -0.054 Vega 0.027 Open interest — OI effective date — Model this call Put · $169 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.267 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	26.7%	0.991	$19.50	$23.20	$20.75	$4.10	$0.00	$0.75	—	—	5	5
Call · $170 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:55:03.215 UTC Last $20.75 Breakeven $190.75 Implied vol 26.7% Delta 0.991 ≈99% ITM Gamma 0.003 Theta -0.026 Vega 0.009 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:31.264 UTC Last $4.10 Breakeven $165.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	29.3%	0.98	$18.50	$22.30	—	—	$0.00	$0.95	—	—	—	—
Call · $171 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.476 UTC Last — Breakeven — Implied vol 29.3% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.036 Vega 0.017 Open interest — OI effective date — Model this call Put · $171 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.035 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	27.9%	0.98	$17.50	$21.30	—	$5.48	$0.00	$0.75	—	—	4	4
Call · $172 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.476 UTC Last — Breakeven — Implied vol 27.9% Delta 0.98 ≈98% ITM Gamma 0.005 Theta -0.036 Vega 0.018 Open interest — OI effective date — Model this call Put · $172 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:31.260 UTC Last $5.48 Breakeven $166.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	2	26.6%	0.979	$16.50	$20.30	$14.36	—	$0.00	$0.95	—	—	—	—
Call · $173 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:55:02.454 UTC Last $14.36 Breakeven $187.36 Implied vol 26.6% Delta 0.979 ≈98% ITM Gamma 0.005 Theta -0.035 Vega 0.018 Open interest — OI effective date — Model this call Put · $173 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	2	25.2%	0.979	$15.50	$19.30	$18.34	—	$0.00	$0.95	—	—	—	—
Call · $174 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:55:01.440 UTC Last $18.34 Breakeven $192.34 Implied vol 25.2% Delta 0.979 ≈98% ITM Gamma 0.006 Theta -0.035 Vega 0.019 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $174 Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	27.7%	0.958	$14.50	$18.50	$9.50	$5.10	$0.00	$1.75	—	—	8	16
Call · $175 In the money Daily-bar session Mar 24, 2026 Quote as of 2026-09-04 19:55:03.028 UTC Last $9.50 Breakeven $184.50 Implied vol 27.7% Delta 0.958 ≈96% ITM Gamma 0.009 Theta -0.051 Vega 0.032 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:32.898 UTC Last $5.10 Breakeven $169.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
1	2	24.6%	0.966	$13.50	$17.40	$17.24	$9.62	$0.00	$2.00	—	—	2	1
Call · $176 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:56:01.294 UTC Last $17.24 Breakeven $193.24 Implied vol 24.6% Delta 0.966 ≈97% ITM Gamma 0.009 Theta -0.043 Vega 0.027 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $176 Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:59:32.835 UTC Last $9.62 Breakeven $166.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	26.1%	0.946	$12.50	$16.60	—	$5.10	$0.20	$1.15	-0.109	34.5%	4	5
Call · $177 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.082 UTC Last — Breakeven — Implied vol 26.1% Delta 0.946 ≈95% ITM Gamma 0.012 Theta -0.056 Vega 0.04 Open interest — OI effective date — Model this call Put · $177 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:55:07.338 UTC Last $5.10 Breakeven $171.90 Implied vol 34.5% Delta -0.109 ≈11% ITM Gamma 0.015 Theta -0.088 Vega 0.068 Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	27.7%	0.92	$12.00	$15.40	$10.12	—	$0.00	$2.00	—	—	—	—
Call · $178 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:56:22.155 UTC Last $10.12 Breakeven $188.12 Implied vol 27.7% Delta 0.92 ≈92% ITM Gamma 0.015 Theta -0.073 Vega 0.053 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $178 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	27.5%	0.886	$10.00	$13.80	$12.80	$7.60	$0.00	$2.00	—	—	4	4
Call · $180 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:49.374 UTC Last $12.80 Breakeven $192.80 Implied vol 27.5% Delta 0.886 ≈89% ITM Gamma 0.02 Theta -0.09 Vega 0.07 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $180 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:32.700 UTC Last $7.60 Breakeven $172.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
18	7	20.4%	0.815	$5.00	$9.20	$3.30	$2.65	$0.00	$2.60	—	—	1	1
Call · $185 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:55:02.117 UTC Last $3.30 Breakeven $188.30 Implied vol 20.4% Delta 0.815 ≈81% ITM Gamma 0.036 Theta -0.091 Vega 0.096 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:32.503 UTC Last $2.65 Breakeven $182.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	2	15.4%	0.602	$1.00	$4.90	$1.50	—	$0.90	$4.00	-0.423	21.5%	—	—
Call · $190 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:01.915 UTC Last $1.50 Breakeven $191.50 Implied vol 15.4% Delta 0.602 ≈60% ITM Gamma 0.069 Theta -0.094 Vega 0.139 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.052 UTC Last — Breakeven — Implied vol 21.5% Delta -0.423 ≈42% ITM Gamma 0.051 Theta -0.108 Vega 0.141 Open interest — OI effective date — Model this put
Underlying $191.10
—	—	—	—	$0.00	$2.60	—	$3.23	$3.60	$7.00	-0.671	21.7%	3	1
Call · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.609 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:03.400 UTC Last $3.23 Breakeven $191.77 Implied vol 21.7% Delta -0.671 ≈67% ITM Gamma 0.046 Theta -0.095 Vega 0.131 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.90	—	$16.02	$8.00	$11.00	-0.82	25%	2	27
Call · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.602 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:58:55.853 UTC Last $16.02 Breakeven $183.98 Implied vol 25% Delta -0.82 ≈82% ITM Gamma 0.029 Theta -0.074 Vega 0.095 Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.95	—	$21.94	$12.80	$16.00	-0.866	32.2%	2	—
Call · $205 Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:57:18.140 UTC Last $21.94 Breakeven $183.06 Implied vol 32.2% Delta -0.866 ≈87% ITM Gamma 0.019 Theta -0.079 Vega 0.078 Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.75	$1.90	—	$17.70	$21.00	-0.89	39%	—	—
Call · $210 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:32.999 UTC Last $1.90 Breakeven $211.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.049 UTC Last — Breakeven — Implied vol 39% Delta -0.89 ≈89% ITM Gamma 0.013 Theta -0.083 Vega 0.068 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$1.06	—	$22.40	$26.00	-0.916	43.4%	—	—
Call · $215 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:59:33.200 UTC Last $1.06 Breakeven $216.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:51.099 UTC Last — Breakeven — Implied vol 43.4% Delta -0.916 ≈92% ITM Gamma 0.01 Theta -0.073 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$27.30	$31.00	-0.929	48.8%	—	—
Call · $220 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.432 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $220 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.657 UTC Last — Breakeven — Implied vol 48.8% Delta -0.929 ≈93% ITM Gamma 0.008 Theta -0.071 Vega 0.049 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$32.30	$36.00	-0.935	54.9%	—	—
Call · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:22.156 UTC Last — Breakeven — Implied vol 54.9% Delta -0.935 ≈93% ITM Gamma 0.006 Theta -0.076 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$37.30	$41.00	-0.939	60.7%	—	—
Call · $230 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:22.156 UTC Last — Breakeven — Implied vol 60.7% Delta -0.939 ≈94% ITM Gamma 0.006 Theta -0.079 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$42.40	$46.00	-0.94	67.5%	—	—
Call · $235 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:22.156 UTC Last — Breakeven — Implied vol 67.5% Delta -0.94 ≈94% ITM Gamma 0.005 Theta -0.09 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$47.50	$51.00	-0.939	74.1%	—	—
Call · $240 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:22.156 UTC Last — Breakeven — Implied vol 74.1% Delta -0.939 ≈94% ITM Gamma 0.005 Theta -0.1 Vega 0.043 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$52.50	$56.00	-0.942	79.4%	—	—
Call · $245 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:22.156 UTC Last — Breakeven — Implied vol 79.4% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.104 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$57.60	$61.00	-0.942	85.8%	—	—
Call · $250 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.103 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.257 UTC Last — Breakeven — Implied vol 85.8% Delta -0.942 ≈94% ITM Gamma 0.004 Theta -0.114 Vega 0.042 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—	—	$62.10	$66.00	-0.959	83.9%	—	—
Call · $255 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.369 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.364 UTC Last — Breakeven — Implied vol 83.9% Delta -0.959 ≈96% ITM Gamma 0.003 Theta -0.079 Vega 0.032 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$67.50	$71.00	—	—	—	—
Call · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.600 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.697 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$72.50	$76.00	—	—	—	—
Call · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.869 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:27.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$77.50	$81.00	—	—	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.102 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.365 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$82.50	$86.00	—	—	—	—
Call · $275 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.314 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:27.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$87.50	$91.00	—	—	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$92.50	$96.00	—	—	—	—
Call · $285 Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.794 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.049 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put