IYW Options Chain — iShares U.S. Technology ETF

Calls		Puts
60	50	—	—	$146.70	$149.80	$145.59	—	$0.00	$2.15	—	—	—	—
Call · $105 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:58.016 UTC Last $145.59 Breakeven $250.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$141.20	$145.30	—	—	$0.00	$2.15	—	—	—	—
Call · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.059 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 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$136.20	$140.30	—	—	$0.00	$2.15	—	—	—	—
Call · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:48.613 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 19:49:50.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$131.70	$134.90	$81.20	$0.35	$0.00	$0.10	—	—	1	1
Call · $120 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-04 19:59:17.164 UTC Last $81.20 Breakeven $201.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $120 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:58:59.221 UTC Last $0.35 Breakeven $119.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$126.70	$129.90	$78.70	$0.40	$0.00	$0.30	—	—	1	1
Call · $125 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-04 19:59:43.240 UTC Last $78.70 Breakeven $203.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:55:51.076 UTC Last $0.40 Breakeven $124.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$121.20	$125.30	—	—	$0.00	$2.15	—	—	—	—
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$116.10	$120.30	—	—	$0.00	$2.15	—	—	—	—
Call · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.482 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 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	5	—	—	$111.70	$114.90	$103.65	$0.75	$0.00	$0.10	—	—	1	1
Call · $140 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:50.394 UTC Last $103.65 Breakeven $243.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $140 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:58:59.215 UTC Last $0.75 Breakeven $139.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$106.10	$110.30	$102.30	$2.69	$0.00	$2.15	—	—	1	1
Call · $145 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:27.944 UTC Last $102.30 Breakeven $247.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $145 Daily-bar session Apr 6, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $2.69 Breakeven $142.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	2	—	—	$101.10	$105.30	$97.10	$5.30	$0.00	$2.15	—	—	4	7
Call · $150 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:17.157 UTC Last $97.10 Breakeven $247.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $150 Daily-bar session Mar 30, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $5.30 Breakeven $144.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
14	14	—	—	$96.30	$100.40	$39.00	$5.65	$0.00	$2.15	—	—	3	4
Call · $155 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:30.730 UTC Last $39.00 Breakeven $194.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $155 Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $5.65 Breakeven $149.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
13	2	—	—	$91.30	$95.40	$92.90	$2.85	$0.00	$2.15	—	—	1	1
Call · $160 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:55:40.117 UTC Last $92.90 Breakeven $252.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $2.85 Breakeven $157.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$86.30	$90.40	$78.54	$3.90	$0.00	$2.15	—	—	201	104
Call · $165 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:33.044 UTC Last $78.54 Breakeven $243.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $165 Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $3.90 Breakeven $161.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$81.40	$85.40	—	$1.20	$0.00	$2.15	—	—	300	217
Call · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $170 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $1.20 Breakeven $168.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 217 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$76.40	$80.40	$68.47	$1.00	$0.00	$2.15	—	—	300	300
Call · $175 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:57:25.611 UTC Last $68.47 Breakeven $243.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $1.00 Breakeven $174.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$71.40	$75.40	—	$0.25	$0.00	$2.15	—	—	10	111
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:00.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:08.767 UTC Last $0.25 Breakeven $179.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$70.40	$74.40	—	—	$0.00	$2.15	—	—	—	—
Call · $181 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $181 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$69.40	$73.40	$60.20	—	$0.00	$2.15	—	—	—	—
Call · $182 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:57:48.166 UTC Last $60.20 Breakeven $242.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $182 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$68.40	$72.40	—	—	$0.00	$2.15	—	—	—	—
Call · $183 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.300 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $183 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$67.40	$71.30	—	—	$0.00	$2.15	—	—	—	—
Call · $184 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.226 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $184 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$66.40	$70.40	$62.79	—	$0.00	$2.15	—	—	—	1
Call · $185 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:58:00.157 UTC Last $62.79 Breakeven $247.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$65.40	$69.40	—	—	$0.00	$2.15	—	—	—	—
Call · $186 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $186 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.163 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$64.40	$68.40	—	$17.45	$0.00	$2.15	—	—	5	5
Call · $187 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $187 Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $17.45 Breakeven $169.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$63.40	$67.40	—	—	$0.00	$2.15	—	—	—	—
Call · $188 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $188 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$62.40	$66.40	—	—	$0.00	$2.15	—	—	—	—
Call · $189 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $189 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
202	1	—	—	$61.40	$65.40	$53.81	$0.77	$0.00	$2.15	—	—	10	394
Call · $190 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:57:25.611 UTC Last $53.81 Breakeven $243.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 202 OI effective date Sep 3, 2026 Model this call Put · $190 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:12.754 UTC Last $0.77 Breakeven $189.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 394 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$60.40	$64.40	—	$12.30	$0.00	$2.15	—	—	146	69
Call · $191 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:53.319 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $191 Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $12.30 Breakeven $178.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$59.40	$63.40	—	$11.90	$0.00	$2.15	—	—	4	51
Call · $192 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $192 Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $11.90 Breakeven $180.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$58.40	$62.40	—	$13.20	$0.00	$2.15	—	—	10	5
Call · $193 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.611 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $193 Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 19:49:50.525 UTC Last $13.20 Breakeven $179.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
26	16	—	—	$57.40	$61.40	$53.94	—	$0.00	$2.15	—	—	—	—
Call · $194 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:57:25.611 UTC Last $53.94 Breakeven $247.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $194 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	1	—	—	$56.40	$60.40	$15.00	—	$0.00	$2.15	—	—	—	—
Call · $195 In the money Daily-bar session Apr 13, 2026 Quote as of 2026-09-04 19:57:25.611 UTC Last $15.00 Breakeven $210.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $195 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	7	—	—	$55.30	$59.40	$11.69	—	$0.00	$2.15	—	—	—	—
Call · $196 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:56.998 UTC Last $11.69 Breakeven $207.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $196 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$54.30	$58.40	$22.70	$0.10	$0.00	$2.15	—	—	1	6
Call · $197 In the money Daily-bar session Apr 20, 2026 Quote as of 2026-09-04 19:59:21.962 UTC Last $22.70 Breakeven $219.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $197 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $0.10 Breakeven $196.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$53.30	$57.40	$51.90	$17.80	$0.00	$2.15	—	—	2	2
Call · $198 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:58:05.714 UTC Last $51.90 Breakeven $249.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $198 Daily-bar session Mar 25, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $17.80 Breakeven $180.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$52.40	$56.40	$45.50	$2.10	$0.00	$2.15	—	—	1	1
Call · $199 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:57:40.194 UTC Last $45.50 Breakeven $244.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $199 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:49:50.525 UTC Last $2.10 Breakeven $196.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
165	27	—	—	$51.60	$54.90	$52.46	$2.20	$0.00	$2.15	—	—	7	8
Call · $200 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:30.673 UTC Last $52.46 Breakeven $252.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 165 OI effective date Sep 3, 2026 Model this call Put · $200 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $2.20 Breakeven $197.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
8	1	—	—	$46.30	$50.40	$42.00	$0.01	$0.00	$2.15	—	—	1	114
Call · $205 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:58:05.714 UTC Last $42.00 Breakeven $247.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $205 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $0.01 Breakeven $204.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 3, 2026 Model this put
18	15	—	—	$41.40	$45.40	$44.43	$0.74	$0.00	$2.15	—	—	1	2
Call · $210 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:56:22.026 UTC Last $44.43 Breakeven $254.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $0.74 Breakeven $209.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
288	1	—	—	$36.40	$40.50	$35.75	$1.70	$0.00	$2.20	—	—	1	1
Call · $215 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:32.743 UTC Last $35.75 Breakeven $250.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 3, 2026 Model this call Put · $215 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $1.70 Breakeven $213.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
439	1	—	—	$31.80	$35.10	$28.80	$0.23	$0.00	$0.20	—	—	3	105
Call · $220 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:21.896 UTC Last $28.80 Breakeven $248.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 439 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:50.872 UTC Last $0.23 Breakeven $219.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this put
174	1	—	—	$26.50	$30.50	$31.48	—	$0.00	$2.25	—	—	—	—
Call · $225 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:01.581 UTC Last $31.48 Breakeven $256.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $225 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
99	11	—	—	$21.60	$25.60	$26.00	$9.59	$0.00	$1.15	—	—	1	2
Call · $230 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:58:18.734 UTC Last $26.00 Breakeven $256.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 99 OI effective date Sep 3, 2026 Model this call Put · $230 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:20:27.689 UTC Last $9.59 Breakeven $220.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
15	1	23.4%	0.96	$16.90	$20.70	$16.91	$0.85	$0.00	$2.40	—	—	12	12
Call · $235 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:57:04.477 UTC Last $16.91 Breakeven $251.91 Implied vol 23.4% Delta 0.96 ≈96% ITM Gamma 0.008 Theta -0.06 Vega 0.041 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $235 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.159 UTC Last $0.85 Breakeven $234.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
28	17	19.7%	0.934	$12.50	$15.30	$11.30	$1.45	$0.00	$2.60	—	—	1	6
Call · $240 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:29.089 UTC Last $11.30 Breakeven $251.30 Implied vol 19.7% Delta 0.934 ≈93% ITM Gamma 0.014 Theta -0.069 Vega 0.062 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:51.242 UTC Last $1.45 Breakeven $238.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
54	1	19.3%	0.835	$7.70	$11.20	$5.93	$0.25	$0.00	$3.10	—	—	1	7
Call · $245 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:17.135 UTC Last $5.93 Breakeven $250.93 Implied vol 19.3% Delta 0.835 ≈83% ITM Gamma 0.027 Theta -0.108 Vega 0.119 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $245 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:15.533 UTC Last $0.25 Breakeven $244.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
48	13	19.6%	0.659	$4.40	$7.20	$5.70	$1.50	$0.45	$4.50	-0.352	21.3%	1	11
Call · $250 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:02.634 UTC Last $5.70 Breakeven $255.70 Implied vol 19.6% Delta 0.659 ≈66% ITM Gamma 0.039 Theta -0.148 Vega 0.175 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:14.233 UTC Last $1.50 Breakeven $248.50 Implied vol 21.3% Delta -0.352 ≈35% ITM Gamma 0.036 Theta -0.136 Vega 0.178 Open interest 11 OI effective date Sep 3, 2026 Model this put
Underlying $253.31
97	4	17.7%	0.443	$0.70	$4.80	$2.50	$6.92	$2.30	$5.90	-0.557	17.7%	1	1
Call · $255 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:14.808 UTC Last $2.50 Breakeven $257.50 Implied vol 17.7% Delta 0.443 ≈44% ITM Gamma 0.047 Theta -0.14 Vega 0.189 Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $255 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:58:01.954 UTC Last $6.92 Breakeven $248.08 Implied vol 17.7% Delta -0.557 ≈56% ITM Gamma 0.047 Theta -0.114 Vega 0.189 Open interest 1 OI effective date Sep 3, 2026 Model this put
187	2	16.7%	0.221	$0.15	$1.85	$1.00	$14.10	$5.50	$9.40	-0.77	17.4%	1	—
Call · $260 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.214 UTC Last $1.00 Breakeven $261.00 Implied vol 16.7% Delta 0.221 ≈22% ITM Gamma 0.037 Theta -0.097 Vega 0.142 Open interest 187 OI effective date Sep 3, 2026 Model this call Put · $260 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:56:43.957 UTC Last $14.10 Breakeven $245.90 Implied vol 17.4% Delta -0.77 ≈77% ITM Gamma 0.037 Theta -0.077 Vega 0.145 Open interest — OI effective date — Model this put
205	1	—	—	$0.00	$2.25	$0.35	—	$10.20	$13.60	-0.878	19.6%	—	—
Call · $265 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:48.897 UTC Last $0.35 Breakeven $265.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.253 UTC Last — Breakeven — Implied vol 19.6% Delta -0.878 ≈88% ITM Gamma 0.022 Theta -0.049 Vega 0.097 Open interest — OI effective date — Model this put
98	5	—	—	$0.00	$2.15	$2.50	—	$14.70	$18.80	-0.918	23.4%	—	—
Call · $270 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:39:21.163 UTC Last $2.50 Breakeven $272.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:17.840 UTC Last — Breakeven — Implied vol 23.4% Delta -0.918 ≈92% ITM Gamma 0.014 Theta -0.04 Vega 0.072 Open interest — OI effective date — Model this put
125	10	—	—	$0.00	$2.15	$1.37	—	$19.70	$23.80	-0.93	28.6%	—	—
Call · $275 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:08.758 UTC Last $1.37 Breakeven $276.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this call Put · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.603 UTC Last — Breakeven — Implied vol 28.6% Delta -0.93 ≈93% ITM Gamma 0.01 Theta -0.045 Vega 0.065 Open interest — OI effective date — Model this put
159	1	—	—	$0.00	$2.15	$1.05	—	$24.70	$28.80	-0.937	33.5%	—	—
Call · $280 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:39:21.163 UTC Last $1.05 Breakeven $281.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.603 UTC Last — Breakeven — Implied vol 33.5% Delta -0.937 ≈94% ITM Gamma 0.008 Theta -0.049 Vega 0.059 Open interest — OI effective date — Model this put
25	10	—	—	$0.00	$2.15	$0.77	—	$29.70	$33.80	-0.943	38.2%	—	—
Call · $285 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:08.758 UTC Last $0.77 Breakeven $285.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:08.871 UTC Last — Breakeven — Implied vol 38.2% Delta -0.943 ≈94% ITM Gamma 0.006 Theta -0.053 Vega 0.055 Open interest — OI effective date — Model this put
23	2	—	—	$0.00	$2.15	$3.20	—	$35.10	$38.80	-0.932	46.2%	—	—
Call · $290 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:39:21.163 UTC Last $3.20 Breakeven $293.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.677 UTC Last — Breakeven — Implied vol 46.2% Delta -0.932 ≈93% ITM Gamma 0.006 Theta -0.084 Vega 0.063 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.15	$3.50	—	$39.70	$43.80	-0.951	47.1%	—	—
Call · $295 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $3.50 Breakeven $298.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:08.012 UTC Last — Breakeven — Implied vol 47.1% Delta -0.951 ≈95% ITM Gamma 0.005 Theta -0.059 Vega 0.048 Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$2.15	$2.00	—	$44.70	$48.80	-0.954	51.3%	—	—
Call · $300 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $2.00 Breakeven $302.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.052 UTC Last — Breakeven — Implied vol 51.3% Delta -0.954 ≈95% ITM Gamma 0.004 Theta -0.062 Vega 0.046 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$49.70	$53.80	-0.956	55.5%	—	—
Call · $305 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.588 UTC Last — Breakeven — Implied vol 55.5% Delta -0.956 ≈96% ITM Gamma 0.004 Theta -0.065 Vega 0.044 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$55.10	$58.80	-0.946	63.7%	—	—
Call · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.556 UTC Last — Breakeven — Implied vol 63.7% Delta -0.946 ≈95% ITM Gamma 0.004 Theta -0.098 Vega 0.052 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$2.15	$1.41	—	$59.70	$63.80	-0.96	63.4%	—	—
Call · $315 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $1.41 Breakeven $316.41 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 Unknown Quote as of 2026-09-04 19:59:47.862 UTC Last — Breakeven — Implied vol 63.4% Delta -0.96 ≈96% ITM Gamma 0.003 Theta -0.07 Vega 0.041 Open interest — OI effective date — Model this put
19	19	—	—	$0.00	$2.15	$1.18	—	$64.70	$68.80	-0.961	67.3%	—	—
Call · $320 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:39:21.162 UTC Last $1.18 Breakeven $321.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.603 UTC Last — Breakeven — Implied vol 67.3% Delta -0.961 ≈96% ITM Gamma 0.003 Theta -0.072 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$69.70	$73.80	-0.963	71%	—	—
Call · $325 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 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 19:59:33.889 UTC Last — Breakeven — Implied vol 71% Delta -0.963 ≈96% ITM Gamma 0.002 Theta -0.075 Vega 0.039 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$74.70	$78.80	-0.964	74.7%	—	—
Call · $330 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 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 19:59:24.161 UTC Last — Breakeven — Implied vol 74.7% Delta -0.964 ≈96% ITM Gamma 0.002 Theta -0.077 Vega 0.038 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.15	—	—	$79.70	$83.80	-0.965	78.3%	—	—
Call · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:39:21.162 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:38.777 UTC Last — Breakeven — Implied vol 78.3% Delta -0.965 ≈96% ITM Gamma 0.002 Theta -0.079 Vega 0.037 Open interest — OI effective date — Model this put

Call · $105 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:58.016 UTC
Last: $145.59
Breakeven: $250.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.059 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 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:48.613 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 19:49:50.526 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120 In the money

Daily-bar session: Jan 30, 2026
Quote as of: 2026-09-04 19:59:17.164 UTC
Last: $81.20
Breakeven: $201.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $120

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:58:59.221 UTC
Last: $0.35
Breakeven: $119.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $125 In the money

Daily-bar session: Jan 23, 2026
Quote as of: 2026-09-04 19:59:43.240 UTC
Last: $78.70
Breakeven: $203.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $125

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:55:51.076 UTC
Last: $0.40
Breakeven: $124.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.482 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 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:50.394 UTC
Last: $103.65
Breakeven: $243.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $140

Daily-bar session: May 15, 2026
Quote as of: 2026-09-04 19:58:59.215 UTC
Last: $0.75
Breakeven: $139.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $145 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:27.944 UTC
Last: $102.30
Breakeven: $247.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $145

Daily-bar session: Apr 6, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $2.69
Breakeven: $142.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $150 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:17.157 UTC
Last: $97.10
Breakeven: $247.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $150

Daily-bar session: Mar 30, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $5.30
Breakeven: $144.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $155 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:30.730 UTC
Last: $39.00
Breakeven: $194.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $155

Daily-bar session: Mar 31, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $5.65
Breakeven: $149.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $160 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:55:40.117 UTC
Last: $92.90
Breakeven: $252.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $160

Daily-bar session: Apr 10, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $2.85
Breakeven: $157.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $165 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:33.044 UTC
Last: $78.54
Breakeven: $243.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $165

Daily-bar session: Apr 13, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $3.90
Breakeven: $161.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 3, 2026

Model this put

Call · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.366 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $170

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $1.20
Breakeven: $168.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 217
OI effective date: Sep 3, 2026

Model this put

Call · $175 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: $68.47
Breakeven: $243.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $175

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $1.00
Breakeven: $174.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 300
OI effective date: Sep 3, 2026

Model this put

Call · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:00.086 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $180

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:08.767 UTC
Last: $0.25
Breakeven: $179.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 3, 2026

Model this put

Call · $181 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.244 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $181

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $182 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:57:48.166 UTC
Last: $60.20
Breakeven: $242.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $182

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $183 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:30.300 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $183

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $184 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.226 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $184

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185 In the money

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:58:00.157 UTC
Last: $62.79
Breakeven: $247.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $185

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $186 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $186

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.163 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $187 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $187

Daily-bar session: Mar 31, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $17.45
Breakeven: $169.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $188 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $188

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $189 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $189

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 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: Jul 20, 2026
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: $53.81
Breakeven: $243.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 202
OI effective date: Sep 3, 2026

Model this call

Put · $190

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:12.754 UTC
Last: $0.77
Breakeven: $189.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 394
OI effective date: Sep 3, 2026

Model this put

Call · $191 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:53.319 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $191

Daily-bar session: Mar 4, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $12.30
Breakeven: $178.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 3, 2026

Model this put

Call · $192 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $192

Daily-bar session: Mar 11, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $11.90
Breakeven: $180.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $193 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $193

Daily-bar session: Mar 4, 2026
Quote as of: 2026-09-04 19:49:50.525 UTC
Last: $13.20
Breakeven: $179.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $194 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: $53.94
Breakeven: $247.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $194

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195 In the money

Daily-bar session: Apr 13, 2026
Quote as of: 2026-09-04 19:57:25.611 UTC
Last: $15.00
Breakeven: $210.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $195

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $196 In the money

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-04 19:59:56.998 UTC
Last: $11.69
Breakeven: $207.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $196

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $197 In the money

Daily-bar session: Apr 20, 2026
Quote as of: 2026-09-04 19:59:21.962 UTC
Last: $22.70
Breakeven: $219.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $197

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $0.10
Breakeven: $196.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $198 In the money

Daily-bar session: May 22, 2026
Quote as of: 2026-09-04 19:58:05.714 UTC
Last: $51.90
Breakeven: $249.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $198

Daily-bar session: Mar 25, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $17.80
Breakeven: $180.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $199 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:57:40.194 UTC
Last: $45.50
Breakeven: $244.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $199

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-04 19:49:50.525 UTC
Last: $2.10
Breakeven: $196.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $200 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:30.673 UTC
Last: $52.46
Breakeven: $252.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 165
OI effective date: Sep 3, 2026

Model this call

Put · $200

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $2.20
Breakeven: $197.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $205 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:58:05.714 UTC
Last: $42.00
Breakeven: $247.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $205

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $0.01
Breakeven: $204.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 114
OI effective date: Sep 3, 2026

Model this put

Call · $210 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:56:22.026 UTC
Last: $44.43
Breakeven: $254.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $210

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $0.74
Breakeven: $209.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $215 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:32.743 UTC
Last: $35.75
Breakeven: $250.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 288
OI effective date: Sep 3, 2026

Model this call

Put · $215

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $1.70
Breakeven: $213.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $220 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:21.896 UTC
Last: $28.80
Breakeven: $248.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 439
OI effective date: Sep 3, 2026

Model this call

Put · $220

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:55:50.872 UTC
Last: $0.23
Breakeven: $219.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $225 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:01.581 UTC
Last: $31.48
Breakeven: $256.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 174
OI effective date: Sep 3, 2026

Model this call

Put · $225

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 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: Aug 12, 2026
Quote as of: 2026-09-04 19:58:18.734 UTC
Last: $26.00
Breakeven: $256.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 99
OI effective date: Sep 3, 2026

Model this call

Put · $230

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:20:27.689 UTC
Last: $9.59
Breakeven: $220.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $235 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:57:04.477 UTC
Last: $16.91
Breakeven: $251.91
Implied vol: 23.4%
Delta: 0.96 ≈96% ITM
Gamma: 0.008
Theta: -0.06
Vega: 0.041
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $235

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:55.159 UTC
Last: $0.85
Breakeven: $234.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $240 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:56:29.089 UTC
Last: $11.30
Breakeven: $251.30
Implied vol: 19.7%
Delta: 0.934 ≈93% ITM
Gamma: 0.014
Theta: -0.069
Vega: 0.062
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $240

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:58:51.242 UTC
Last: $1.45
Breakeven: $238.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $245 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:57:17.135 UTC
Last: $5.93
Breakeven: $250.93
Implied vol: 19.3%
Delta: 0.835 ≈83% ITM
Gamma: 0.027
Theta: -0.108
Vega: 0.119
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $245

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:15.533 UTC
Last: $0.25
Breakeven: $244.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $250 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:02.634 UTC
Last: $5.70
Breakeven: $255.70
Implied vol: 19.6%
Delta: 0.659 ≈66% ITM
Gamma: 0.039
Theta: -0.148
Vega: 0.175
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $250

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:14.233 UTC
Last: $1.50
Breakeven: $248.50
Implied vol: 21.3%
Delta: -0.352 ≈35% ITM
Gamma: 0.036
Theta: -0.136
Vega: 0.178
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $255

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:14.808 UTC
Last: $2.50
Breakeven: $257.50
Implied vol: 17.7%
Delta: 0.443 ≈44% ITM
Gamma: 0.047
Theta: -0.14
Vega: 0.189
Open interest: 97
OI effective date: Sep 3, 2026

Model this call

Put · $255 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:58:01.954 UTC
Last: $6.92
Breakeven: $248.08
Implied vol: 17.7%
Delta: -0.557 ≈56% ITM
Gamma: 0.047
Theta: -0.114
Vega: 0.189
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $260

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:07.214 UTC
Last: $1.00
Breakeven: $261.00
Implied vol: 16.7%
Delta: 0.221 ≈22% ITM
Gamma: 0.037
Theta: -0.097
Vega: 0.142
Open interest: 187
OI effective date: Sep 3, 2026

Model this call

Put · $260 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:56:43.957 UTC
Last: $14.10
Breakeven: $245.90
Implied vol: 17.4%
Delta: -0.77 ≈77% ITM
Gamma: 0.037
Theta: -0.077
Vega: 0.145
Open interest: —
OI effective date: —

Model this put

Call · $265

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:58:48.897 UTC
Last: $0.35
Breakeven: $265.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 205
OI effective date: Sep 3, 2026

Model this call

Put · $265 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.253 UTC
Last: —
Breakeven: —
Implied vol: 19.6%
Delta: -0.878 ≈88% ITM
Gamma: 0.022
Theta: -0.049
Vega: 0.097
Open interest: —
OI effective date: —

Model this put

Call · $270

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:39:21.163 UTC
Last: $2.50
Breakeven: $272.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 3, 2026

Model this call

Put · $270 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:17.840 UTC
Last: —
Breakeven: —
Implied vol: 23.4%
Delta: -0.918 ≈92% ITM
Gamma: 0.014
Theta: -0.04
Vega: 0.072
Open interest: —
OI effective date: —

Model this put

Call · $275

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:08.758 UTC
Last: $1.37
Breakeven: $276.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 3, 2026

Model this call

Put · $275 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:02.603 UTC
Last: —
Breakeven: —
Implied vol: 28.6%
Delta: -0.93 ≈93% ITM
Gamma: 0.01
Theta: -0.045
Vega: 0.065
Open interest: —
OI effective date: —

Model this put

Call · $280

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:39:21.163 UTC
Last: $1.05
Breakeven: $281.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 159
OI effective date: Sep 3, 2026

Model this call

Put · $280 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:02.603 UTC
Last: —
Breakeven: —
Implied vol: 33.5%
Delta: -0.937 ≈94% ITM
Gamma: 0.008
Theta: -0.049
Vega: 0.059
Open interest: —
OI effective date: —

Model this put

Call · $285

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:08.758 UTC
Last: $0.77
Breakeven: $285.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $285 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:08.871 UTC
Last: —
Breakeven: —
Implied vol: 38.2%
Delta: -0.943 ≈94% ITM
Gamma: 0.006
Theta: -0.053
Vega: 0.055
Open interest: —
OI effective date: —

Model this put

Call · $290

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-04 19:39:21.163 UTC
Last: $3.20
Breakeven: $293.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $290 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.677 UTC
Last: —
Breakeven: —
Implied vol: 46.2%
Delta: -0.932 ≈93% ITM
Gamma: 0.006
Theta: -0.084
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $295

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $3.50
Breakeven: $298.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $295 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:08.012 UTC
Last: —
Breakeven: —
Implied vol: 47.1%
Delta: -0.951 ≈95% ITM
Gamma: 0.005
Theta: -0.059
Vega: 0.048
Open interest: —
OI effective date: —

Model this put

Call · $300

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $2.00
Breakeven: $302.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $300 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:08.052 UTC
Last: —
Breakeven: —
Implied vol: 51.3%
Delta: -0.954 ≈95% ITM
Gamma: 0.004
Theta: -0.062
Vega: 0.046
Open interest: —
OI effective date: —

Model this put

Call · $305

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.588 UTC
Last: —
Breakeven: —
Implied vol: 55.5%
Delta: -0.956 ≈96% ITM
Gamma: 0.004
Theta: -0.065
Vega: 0.044
Open interest: —
OI effective date: —

Model this put

Call · $310

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.556 UTC
Last: —
Breakeven: —
Implied vol: 63.7%
Delta: -0.946 ≈95% ITM
Gamma: 0.004
Theta: -0.098
Vega: 0.052
Open interest: —
OI effective date: —

Model this put

Call · $315

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $1.41
Breakeven: $316.41
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: Unknown
Quote as of: 2026-09-04 19:59:47.862 UTC
Last: —
Breakeven: —
Implied vol: 63.4%
Delta: -0.96 ≈96% ITM
Gamma: 0.003
Theta: -0.07
Vega: 0.041
Open interest: —
OI effective date: —

Model this put

Call · $320

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: $1.18
Breakeven: $321.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:02.603 UTC
Last: —
Breakeven: —
Implied vol: 67.3%
Delta: -0.961 ≈96% ITM
Gamma: 0.003
Theta: -0.072
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $325

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 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 19:59:33.889 UTC
Last: —
Breakeven: —
Implied vol: 71%
Delta: -0.963 ≈96% ITM
Gamma: 0.002
Theta: -0.075
Vega: 0.039
Open interest: —
OI effective date: —

Model this put

Call · $330

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 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 19:59:24.161 UTC
Last: —
Breakeven: —
Implied vol: 74.7%
Delta: -0.964 ≈96% ITM
Gamma: 0.002
Theta: -0.077
Vega: 0.038
Open interest: —
OI effective date: —

Model this put

Call · $335

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:39:21.162 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $335 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:38.777 UTC
Last: —
Breakeven: —
Implied vol: 78.3%
Delta: -0.965 ≈96% ITM
Gamma: 0.002
Theta: -0.079
Vega: 0.037
Open interest: —
OI effective date: —

Model this put

IYW · iShares U.S. Technology ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain