LRCU Options Chain — Tradr 2X Long LRCX Daily ETF

Calls		Puts
—	—	—	—	$33.30	$35.40	—	$0.40	$0.00	$0.85	—	—	24	30
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:57:15.737 UTC Last $0.40 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$32.30	$34.40	—	—	$0.00	$0.85	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.737 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.30	$33.40	—	—	$0.00	$0.85	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.10	$32.00	—	—	$0.00	$0.85	—	—	—	27
Call · $18.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.30	$31.40	—	—	$0.00	$0.85	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.40	$30.40	—	$1.00	$0.00	$0.35	—	—	1	16
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 17:13:37.336 UTC Last $1.00 Breakeven $19.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.40	$29.40	—	—	$0.00	$0.85	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.80	$28.70	—	—	$0.00	$0.85	—	—	—	—
Call · $21.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21.67 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.10	$27.00	—	—	$0.00	$0.85	—	—	—	—
Call · $23.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.30	$26.40	—	—	$0.00	$0.85	—	—	—	—
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.30	$25.40	—	$2.75	$0.00	$0.85	—	—	10	14
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $2.75 Breakeven $22.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$22.30	$24.30	—	—	$0.00	$0.85	—	—	—	—
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.80	$23.70	—	$0.12	$0.00	$0.85	—	—	3	3
Call · $26.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:02.178 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.67 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.12 Breakeven $26.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.10	$22.00	—	$0.15	$0.00	$0.85	—	—	3	3
Call · $28.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:48.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28.33 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.15 Breakeven $28.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$18.30	$20.40	$70.79	$0.30	$0.00	$0.90	—	—	10	11
Call · $30 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:55:57.704 UTC Last $70.79 Breakeven $100.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.30 Breakeven $29.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$16.80	$18.70	—	$4.55	$0.00	$0.95	—	—	1	1
Call · $31.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:11.215 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $31.67 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $4.55 Breakeven $27.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.50	$18.40	—	—	$0.00	$0.95	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.475 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.186 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.20	$18.10	—	—	$0.00	$0.95	—	—	—	—
Call · $32.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:58.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.90	$17.80	—	$2.43	$0.00	$0.90	—	—	5	5
Call · $32.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.67 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $2.43 Breakeven $30.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.40	$17.40	—	—	$0.00	$1.00	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$15.20	$17.10	—	$2.70	$0.00	$1.00	—	—	1	15
Call · $33.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:53.255 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $33.33 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $2.70 Breakeven $30.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.90	$16.80	—	—	$0.00	$0.95	—	—	—	—
Call · $33.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:57.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.67 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$14.60	$16.50	$19.80	—	$0.00	$1.05	—	—	—	—
Call · $34 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:57:54.140 UTC Last $19.80 Breakeven $53.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.30	$16.20	—	—	$0.00	$1.05	—	—	—	—
Call · $34.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.80	$15.80	—	$1.00	$0.00	$1.00	—	—	1	1
Call · $34.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:22.095 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.67 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $1.00 Breakeven $33.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$13.90	$15.10	$9.23	$0.25	$0.10	$0.60	—	—	1	5
Call · $35 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:58.346 UTC Last $9.23 Breakeven $44.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.992 UTC Last $0.25 Breakeven $34.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
9	9	—	—	$13.70	$14.80	$9.10	—	$0.00	$0.60	—	—	—	—
Call · $35.33 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:51.887 UTC Last $9.10 Breakeven $44.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $35.33 Daily-bar session Unknown Quote as of 2026-09-04 19:55:52.045 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$13.40	$14.50	$8.99	—	$0.00	$0.65	—	—	—	—
Call · $35.67 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:51.887 UTC Last $8.99 Breakeven $44.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $35.67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:52.012 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	9	—	—	$13.10	$14.10	$8.80	$6.00	$0.00	$0.70	—	—	1	—
Call · $36 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:59.522 UTC Last $8.80 Breakeven $44.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:55:51.981 UTC Last $6.00 Breakeven $30.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	3	100.2%	0.957	$12.70	$13.80	$26.80	—	$0.00	$0.75	—	—	—	—
Call · $36.33 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $26.80 Breakeven $63.13 Implied vol 100.2% Delta 0.957 ≈96% ITM Gamma 0.01 Theta -0.036 Vega 0.008 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $36.33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$12.40	$13.50	$8.53	$1.09	$0.00	$0.75	—	—	1	1
Call · $36.67 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:59:52.346 UTC Last $8.53 Breakeven $45.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $36.67 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:51.909 UTC Last $1.09 Breakeven $35.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	1	107.1%	0.938	$12.10	$13.30	$12.90	$0.48	$0.00	$0.80	—	—	1	1
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.446 UTC Last $12.90 Breakeven $49.90 Implied vol 107.1% Delta 0.938 ≈94% ITM Gamma 0.012 Theta -0.051 Vega 0.012 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:15.725 UTC Last $0.48 Breakeven $36.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
8	5	102.7%	0.939	$11.70	$13.00	$18.22	—	$0.00	$0.85	—	—	—	—
Call · $37.33 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:54.614 UTC Last $18.22 Breakeven $55.55 Implied vol 102.7% Delta 0.939 ≈94% ITM Gamma 0.013 Theta -0.048 Vega 0.011 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $37.33 Daily-bar session Unknown Quote as of 2026-09-04 19:57:45.940 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.20	$13.10	—	$0.90	$0.00	$1.30	—	—	1	4
Call · $37.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:57.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.67 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.90 Breakeven $36.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
3	3	112.7%	0.904	$10.70	$12.50	$24.90	$0.60	$0.20	$0.95	-0.102	116%	1	9
Call · $38.33 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:58:08.890 UTC Last $24.90 Breakeven $63.23 Implied vol 112.7% Delta 0.904 ≈90% ITM Gamma 0.016 Theta -0.072 Vega 0.016 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $38.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:08.486 UTC Last $0.60 Breakeven $37.73 Implied vol 116% Delta -0.102 ≈10% ITM Gamma 0.017 Theta -0.073 Vega 0.017 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	112.6%	0.865	$9.30	$11.10	—	$2.00	$0.20	$1.00	-0.118	102.8%	11	16
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.868 UTC Last — Breakeven — Implied vol 112.6% Delta 0.865 ≈86% ITM Gamma 0.021 Theta -0.091 Vega 0.02 Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:15.736 UTC Last $2.00 Breakeven $38.00 Implied vol 102.8% Delta -0.118 ≈12% ITM Gamma 0.021 Theta -0.072 Vega 0.018 Open interest 16 OI effective date Sep 3, 2026 Model this put
16	6	108.9%	0.825	$7.80	$9.80	$4.50	$1.39	$0.55	$1.85	-0.185	114.7%	1	6
Call · $41.67 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.346 UTC Last $4.50 Breakeven $46.17 Implied vol 108.9% Delta 0.825 ≈82% ITM Gamma 0.026 Theta -0.104 Vega 0.024 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $41.67 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:16.054 UTC Last $1.39 Breakeven $40.28 Implied vol 114.7% Delta -0.185 ≈18% ITM Gamma 0.025 Theta -0.109 Vega 0.025 Open interest 6 OI effective date Sep 3, 2026 Model this put
4	2	102.4%	0.782	$6.70	$8.10	$20.50	$3.00	$1.10	$2.25	-0.238	115.2%	1	4
Call · $43.33 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:46.646 UTC Last $20.50 Breakeven $63.83 Implied vol 102.4% Delta 0.782 ≈78% ITM Gamma 0.031 Theta -0.111 Vega 0.028 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $43.33 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:18.506 UTC Last $3.00 Breakeven $40.33 Implied vol 115.2% Delta -0.238 ≈24% ITM Gamma 0.029 Theta -0.126 Vega 0.029 Open interest 4 OI effective date Sep 3, 2026 Model this put
2	2	108.6%	0.712	$5.50	$7.40	$2.90	$2.30	$1.75	$3.00	-0.298	119.2%	2	20
Call · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:00.143 UTC Last $2.90 Breakeven $47.90 Implied vol 108.6% Delta 0.712 ≈71% ITM Gamma 0.034 Theta -0.136 Vega 0.032 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:16.053 UTC Last $2.30 Breakeven $42.70 Implied vol 119.2% Delta -0.298 ≈30% ITM Gamma 0.031 Theta -0.147 Vega 0.032 Open interest 20 OI effective date Sep 3, 2026 Model this put
29	2	103%	0.653	$4.50	$6.00	$4.92	$3.70	$2.50	$3.60	-0.357	118.9%	1	11
Call · $46.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:15.532 UTC Last $4.92 Breakeven $51.59 Implied vol 103% Delta 0.653 ≈65% ITM Gamma 0.039 Theta -0.139 Vega 0.034 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $46.67 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.513 UTC Last $3.70 Breakeven $42.97 Implied vol 118.9% Delta -0.357 ≈36% ITM Gamma 0.034 Theta -0.157 Vega 0.035 Open interest 11 OI effective date Sep 3, 2026 Model this put
21	5	101.6%	0.584	$3.70	$4.90	$3.90	$5.40	$3.30	$4.40	-0.416	119.3%	1	6
Call · $48.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.557 UTC Last $3.90 Breakeven $52.23 Implied vol 101.6% Delta 0.584 ≈58% ITM Gamma 0.041 Theta -0.145 Vega 0.036 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $48.33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:47.116 UTC Last $5.40 Breakeven $42.93 Implied vol 119.3% Delta -0.416 ≈42% ITM Gamma 0.035 Theta -0.164 Vega 0.036 Open interest 6 OI effective date Sep 3, 2026 Model this put
Underlying $49.36
42	4	105.4%	0.516	$3.00	$4.30	$1.31	$8.22	$3.60	$5.30	-0.48	111.4%	1	7
Call · $50 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:07.412 UTC Last $1.31 Breakeven $51.31 Implied vol 105.4% Delta 0.516 ≈52% ITM Gamma 0.041 Theta -0.153 Vega 0.037 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:26.151 UTC Last $8.22 Breakeven $41.78 Implied vol 111.4% Delta -0.48 ≈48% ITM Gamma 0.038 Theta -0.156 Vega 0.037 Open interest 7 OI effective date Sep 3, 2026 Model this put
18	3	106.7%	0.452	$2.65	$3.40	$2.69	$5.70	$4.70	$6.40	-0.539	114.3%	3	6
Call · $51.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:50.551 UTC Last $2.69 Breakeven $54.36 Implied vol 106.7% Delta 0.452 ≈45% ITM Gamma 0.04 Theta -0.153 Vega 0.037 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $51.67 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:57:16.053 UTC Last $5.70 Breakeven $45.97 Implied vol 114.3% Delta -0.539 ≈54% ITM Gamma 0.037 Theta -0.159 Vega 0.037 Open interest 6 OI effective date Sep 3, 2026 Model this put
3	1	110.1%	0.397	$1.75	$3.40	$5.50	—	$5.70	$7.60	-0.596	114.9%	—	—
Call · $53.33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:56:06.495 UTC Last $5.50 Breakeven $58.83 Implied vol 110.1% Delta 0.397 ≈40% ITM Gamma 0.038 Theta -0.154 Vega 0.036 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $53.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.971 UTC Last — Breakeven — Implied vol 114.9% Delta -0.596 ≈60% ITM Gamma 0.036 Theta -0.156 Vega 0.036 Open interest — OI effective date — Model this put
138	14	101.6%	0.322	$1.30	$2.30	$2.00	$8.20	$6.90	$8.80	-0.648	115.8%	2	7
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.199 UTC Last $2.00 Breakeven $57.00 Implied vol 101.6% Delta 0.322 ≈32% ITM Gamma 0.038 Theta -0.132 Vega 0.033 Open interest 138 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:28.186 UTC Last $8.20 Breakeven $46.80 Implied vol 115.8% Delta -0.648 ≈65% ITM Gamma 0.034 Theta -0.15 Vega 0.035 Open interest 7 OI effective date Sep 3, 2026 Model this put
3	3	102.9%	0.272	$0.90	$2.00	$1.82	$10.96	$8.20	$9.90	-0.701	114.3%	1	3
Call · $56.67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:06.495 UTC Last $1.82 Breakeven $58.49 Implied vol 102.9% Delta 0.272 ≈27% ITM Gamma 0.035 Theta -0.123 Vega 0.031 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $56.67 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:57:53.255 UTC Last $10.96 Breakeven $45.71 Implied vol 114.3% Delta -0.701 ≈70% ITM Gamma 0.033 Theta -0.138 Vega 0.032 Open interest 3 OI effective date Sep 3, 2026 Model this put
3	2	107%	0.236	$0.70	$1.80	$0.95	—	$9.50	$11.30	-0.742	115.6%	—	—
Call · $58.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:07.685 UTC Last $0.95 Breakeven $59.28 Implied vol 107% Delta 0.236 ≈24% ITM Gamma 0.031 Theta -0.119 Vega 0.029 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $58.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:49.128 UTC Last — Breakeven — Implied vol 115.6% Delta -0.742 ≈74% ITM Gamma 0.03 Theta -0.129 Vega 0.03 Open interest — OI effective date — Model this put
25	12	106.7%	0.194	$0.40	$1.55	$0.32	$13.20	$10.90	$12.70	-0.78	116.5%	3	2
Call · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:08.309 UTC Last $0.32 Breakeven $60.32 Implied vol 106.7% Delta 0.194 ≈19% ITM Gamma 0.028 Theta -0.106 Vega 0.026 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:57:48.573 UTC Last $13.20 Breakeven $46.80 Implied vol 116.5% Delta -0.78 ≈78% ITM Gamma 0.027 Theta -0.119 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this put
5	5	106.2%	0.158	$0.15	$1.35	$0.60	—	$12.30	$14.10	-0.818	115.5%	—	—
Call · $61.67 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:04.412 UTC Last $0.60 Breakeven $62.27 Implied vol 106.2% Delta 0.158 ≈16% ITM Gamma 0.024 Theta -0.093 Vega 0.023 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $61.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.740 UTC Last — Breakeven — Implied vol 115.5% Delta -0.818 ≈82% ITM Gamma 0.025 Theta -0.104 Vega 0.025 Open interest — OI effective date — Model this put
3	3	109.7%	0.137	$0.05	$1.25	$3.30	—	$13.80	$15.60	-0.844	117.2%	—	—
Call · $63.33 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.713 UTC Last $3.30 Breakeven $66.63 Implied vol 109.7% Delta 0.137 ≈14% ITM Gamma 0.022 Theta -0.087 Vega 0.02 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $63.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:57.898 UTC Last — Breakeven — Implied vol 117.2% Delta -0.844 ≈84% ITM Gamma 0.022 Theta -0.095 Vega 0.022 Open interest — OI effective date — Model this put
33	5	105%	0.1	$0.05	$0.80	$2.12	$14.25	$15.30	$17.20	-0.865	119.6%	1	3
Call · $65 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:18.498 UTC Last $2.12 Breakeven $67.12 Implied vol 105% Delta 0.1 ≈10% ITM Gamma 0.018 Theta -0.066 Vega 0.016 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:57.198 UTC Last $14.25 Breakeven $50.75 Implied vol 119.6% Delta -0.865 ≈86% ITM Gamma 0.02 Theta -0.087 Vega 0.02 Open interest 3 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$1.10	$5.83	$22.07	$16.90	$18.90	—	—	7	1
Call · $66.67 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $5.83 Breakeven $72.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66.67 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:58.262 UTC Last $22.07 Breakeven $44.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
11	2	—	—	$0.00	$1.05	$1.50	$23.26	$18.40	$20.30	—	—	7	1
Call · $68.33 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:18.506 UTC Last $1.50 Breakeven $69.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $68.33 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:58.346 UTC Last $23.26 Breakeven $45.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
32	2	—	—	$0.00	$1.00	$0.10	$16.30	$20.00	$21.90	—	—	1	2
Call · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:18.506 UTC Last $0.10 Breakeven $70.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:57.322 UTC Last $16.30 Breakeven $53.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.90	$0.46	$24.31	$24.90	$26.90	—	—	1	1
Call · $75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.46 Breakeven $75.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:57.322 UTC Last $24.31 Breakeven $50.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.85	$0.72	$39.18	$29.80	$31.70	—	—	1	7
Call · $80 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.72 Breakeven $80.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:58.475 UTC Last $39.18 Breakeven $40.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$0.00	$0.85	$0.65	$41.21	$34.70	$36.80	—	—	14	10
Call · $85 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $0.65 Breakeven $85.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:42.316 UTC Last $41.21 Breakeven $43.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.85	$2.00	—	$39.70	$41.60	—	—	—	—
Call · $90 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $2.00 Breakeven $92.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:48.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.85	$8.66	—	$44.70	$46.60	—	—	—	—
Call · $95 Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $8.66 Breakeven $103.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:48.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.85	$1.00	$35.86	$49.70	$51.60	—	—	5	—
Call · $100 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $1.00 Breakeven $101.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-04 19:57:48.583 UTC Last $35.86 Breakeven $64.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.85	$1.52	—	$54.70	$56.70	—	—	—	—
Call · $105 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $1.52 Breakeven $106.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.85	$8.12	—	$59.70	$61.70	—	—	—	—
Call · $110 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $8.12 Breakeven $118.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.85	$15.07	—	$64.70	$66.70	—	—	—	—
Call · $115 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $15.07 Breakeven $130.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.85	$10.00	—	$69.70	$71.70	—	—	—	—
Call · $120 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $10.00 Breakeven $130.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.85	$12.67	—	$74.70	$76.70	—	—	—	—
Call · $125 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:57:15.724 UTC Last $12.67 Breakeven $137.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—	—	$79.70	$81.70	—	—	—	—
Call · $130 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $130 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—	—	$84.70	$86.70	—	—	—	—
Call · $135 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—	$48.70	$89.70	$91.70	—	—	8	—
Call · $140 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 In the money Daily-bar session Feb 25, 2026 Quote as of 2026-09-04 19:55:21.585 UTC Last $48.70 Breakeven $91.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.85	—	—	$94.70	$96.70	—	—	—	—
Call · $145 Daily-bar session Unknown Quote as of 2026-09-04 19:57:15.724 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $15 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $15

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:57:15.737 UTC
Last: $0.40
Breakeven: $14.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $16

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.737 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $18.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:58.474 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $18.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $19

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $20 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.149 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $20

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 17:13:37.336 UTC
Last: $1.00
Breakeven: $19.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.149 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $21

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $21.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:58.475 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $21.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $23.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:58.474 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $23.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $24 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Apr 21, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $2.75
Breakeven: $22.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $26 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $26

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $26.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:02.178 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $26.67

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.12
Breakeven: $26.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $28.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:48.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $28.33

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.15
Breakeven: $28.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:55:57.704 UTC
Last: $70.79
Breakeven: $100.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.30
Breakeven: $29.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $31.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:11.215 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $31.67

Daily-bar session: May 12, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $4.55
Breakeven: $27.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:58.475 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.186 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:58.474 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:21.402 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32.67

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $2.43
Breakeven: $30.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:53.255 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $33.33

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $2.70
Breakeven: $30.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $33.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:57.988 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:57:54.140 UTC
Last: $19.80
Breakeven: $53.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.149 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:22.095 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34.67

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $1.00
Breakeven: $33.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:58.346 UTC
Last: $9.23
Breakeven: $44.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:42.992 UTC
Last: $0.25
Breakeven: $34.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $35.33 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:51.887 UTC
Last: $9.10
Breakeven: $44.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $35.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:52.045 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35.67 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:51.887 UTC
Last: $8.99
Breakeven: $44.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $35.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:52.012 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:59.522 UTC
Last: $8.80
Breakeven: $44.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: May 5, 2026
Quote as of: 2026-09-04 19:55:51.981 UTC
Last: $6.00
Breakeven: $30.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36.33 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.199 UTC
Last: $26.80
Breakeven: $63.13
Implied vol: 100.2%
Delta: 0.957 ≈96% ITM
Gamma: 0.01
Theta: -0.036
Vega: 0.008
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $36.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36.67 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:59:52.346 UTC
Last: $8.53
Breakeven: $45.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $36.67

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:51.909 UTC
Last: $1.09
Breakeven: $35.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.446 UTC
Last: $12.90
Breakeven: $49.90
Implied vol: 107.1%
Delta: 0.938 ≈94% ITM
Gamma: 0.012
Theta: -0.051
Vega: 0.012
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:15.725 UTC
Last: $0.48
Breakeven: $36.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $37.33 In the money

Daily-bar session: Apr 23, 2026
Quote as of: 2026-09-04 19:59:54.614 UTC
Last: $18.22
Breakeven: $55.55
Implied vol: 102.7%
Delta: 0.939 ≈94% ITM
Gamma: 0.013
Theta: -0.048
Vega: 0.011
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $37.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:45.940 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:57.898 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.67

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.90
Breakeven: $36.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $38.33 In the money

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:58:08.890 UTC
Last: $24.90
Breakeven: $63.23
Implied vol: 112.7%
Delta: 0.904 ≈90% ITM
Gamma: 0.016
Theta: -0.072
Vega: 0.016
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $38.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:08.486 UTC
Last: $0.60
Breakeven: $37.73
Implied vol: 116%
Delta: -0.102 ≈10% ITM
Gamma: 0.017
Theta: -0.073
Vega: 0.017
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.868 UTC
Last: —
Breakeven: —
Implied vol: 112.6%
Delta: 0.865 ≈86% ITM
Gamma: 0.021
Theta: -0.091
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:57:15.736 UTC
Last: $2.00
Breakeven: $38.00
Implied vol: 102.8%
Delta: -0.118 ≈12% ITM
Gamma: 0.021
Theta: -0.072
Vega: 0.018
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $41.67 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.346 UTC
Last: $4.50
Breakeven: $46.17
Implied vol: 108.9%
Delta: 0.825 ≈82% ITM
Gamma: 0.026
Theta: -0.104
Vega: 0.024
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $41.67

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:57:16.054 UTC
Last: $1.39
Breakeven: $40.28
Implied vol: 114.7%
Delta: -0.185 ≈18% ITM
Gamma: 0.025
Theta: -0.109
Vega: 0.025
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $43.33 In the money

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:59:46.646 UTC
Last: $20.50
Breakeven: $63.83
Implied vol: 102.4%
Delta: 0.782 ≈78% ITM
Gamma: 0.031
Theta: -0.111
Vega: 0.028
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $43.33

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:18.506 UTC
Last: $3.00
Breakeven: $40.33
Implied vol: 115.2%
Delta: -0.238 ≈24% ITM
Gamma: 0.029
Theta: -0.126
Vega: 0.029
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:00.143 UTC
Last: $2.90
Breakeven: $47.90
Implied vol: 108.6%
Delta: 0.712 ≈71% ITM
Gamma: 0.034
Theta: -0.136
Vega: 0.032
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:16.053 UTC
Last: $2.30
Breakeven: $42.70
Implied vol: 119.2%
Delta: -0.298 ≈30% ITM
Gamma: 0.031
Theta: -0.147
Vega: 0.032
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $46.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:15.532 UTC
Last: $4.92
Breakeven: $51.59
Implied vol: 103%
Delta: 0.653 ≈65% ITM
Gamma: 0.039
Theta: -0.139
Vega: 0.034
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $46.67

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.513 UTC
Last: $3.70
Breakeven: $42.97
Implied vol: 118.9%
Delta: -0.357 ≈36% ITM
Gamma: 0.034
Theta: -0.157
Vega: 0.035
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $48.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.557 UTC
Last: $3.90
Breakeven: $52.23
Implied vol: 101.6%
Delta: 0.584 ≈58% ITM
Gamma: 0.041
Theta: -0.145
Vega: 0.036
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $48.33

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:47.116 UTC
Last: $5.40
Breakeven: $42.93
Implied vol: 119.3%
Delta: -0.416 ≈42% ITM
Gamma: 0.035
Theta: -0.164
Vega: 0.036
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:07.412 UTC
Last: $1.31
Breakeven: $51.31
Implied vol: 105.4%
Delta: 0.516 ≈52% ITM
Gamma: 0.041
Theta: -0.153
Vega: 0.037
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:57:26.151 UTC
Last: $8.22
Breakeven: $41.78
Implied vol: 111.4%
Delta: -0.48 ≈48% ITM
Gamma: 0.038
Theta: -0.156
Vega: 0.037
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $51.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:50.551 UTC
Last: $2.69
Breakeven: $54.36
Implied vol: 106.7%
Delta: 0.452 ≈45% ITM
Gamma: 0.04
Theta: -0.153
Vega: 0.037
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $51.67 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:57:16.053 UTC
Last: $5.70
Breakeven: $45.97
Implied vol: 114.3%
Delta: -0.539 ≈54% ITM
Gamma: 0.037
Theta: -0.159
Vega: 0.037
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $53.33

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:56:06.495 UTC
Last: $5.50
Breakeven: $58.83
Implied vol: 110.1%
Delta: 0.397 ≈40% ITM
Gamma: 0.038
Theta: -0.154
Vega: 0.036
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $53.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.971 UTC
Last: —
Breakeven: —
Implied vol: 114.9%
Delta: -0.596 ≈60% ITM
Gamma: 0.036
Theta: -0.156
Vega: 0.036
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.199 UTC
Last: $2.00
Breakeven: $57.00
Implied vol: 101.6%
Delta: 0.322 ≈32% ITM
Gamma: 0.038
Theta: -0.132
Vega: 0.033
Open interest: 138
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:28.186 UTC
Last: $8.20
Breakeven: $46.80
Implied vol: 115.8%
Delta: -0.648 ≈65% ITM
Gamma: 0.034
Theta: -0.15
Vega: 0.035
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $56.67

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:56:06.495 UTC
Last: $1.82
Breakeven: $58.49
Implied vol: 102.9%
Delta: 0.272 ≈27% ITM
Gamma: 0.035
Theta: -0.123
Vega: 0.031
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $56.67 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:57:53.255 UTC
Last: $10.96
Breakeven: $45.71
Implied vol: 114.3%
Delta: -0.701 ≈70% ITM
Gamma: 0.033
Theta: -0.138
Vega: 0.032
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $58.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:07.685 UTC
Last: $0.95
Breakeven: $59.28
Implied vol: 107%
Delta: 0.236 ≈24% ITM
Gamma: 0.031
Theta: -0.119
Vega: 0.029
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $58.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:49.128 UTC
Last: —
Breakeven: —
Implied vol: 115.6%
Delta: -0.742 ≈74% ITM
Gamma: 0.03
Theta: -0.129
Vega: 0.03
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:08.309 UTC
Last: $0.32
Breakeven: $60.32
Implied vol: 106.7%
Delta: 0.194 ≈19% ITM
Gamma: 0.028
Theta: -0.106
Vega: 0.026
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:57:48.573 UTC
Last: $13.20
Breakeven: $46.80
Implied vol: 116.5%
Delta: -0.78 ≈78% ITM
Gamma: 0.027
Theta: -0.119
Vega: 0.028
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $61.67

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:56:04.412 UTC
Last: $0.60
Breakeven: $62.27
Implied vol: 106.2%
Delta: 0.158 ≈16% ITM
Gamma: 0.024
Theta: -0.093
Vega: 0.023
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $61.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.740 UTC
Last: —
Breakeven: —
Implied vol: 115.5%
Delta: -0.818 ≈82% ITM
Gamma: 0.025
Theta: -0.104
Vega: 0.025
Open interest: —
OI effective date: —

Model this put

Call · $63.33

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:56.713 UTC
Last: $3.30
Breakeven: $66.63
Implied vol: 109.7%
Delta: 0.137 ≈14% ITM
Gamma: 0.022
Theta: -0.087
Vega: 0.02
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $63.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:57.898 UTC
Last: —
Breakeven: —
Implied vol: 117.2%
Delta: -0.844 ≈84% ITM
Gamma: 0.022
Theta: -0.095
Vega: 0.022
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:18.498 UTC
Last: $2.12
Breakeven: $67.12
Implied vol: 105%
Delta: 0.1 ≈10% ITM
Gamma: 0.018
Theta: -0.066
Vega: 0.016
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:57.198 UTC
Last: $14.25
Breakeven: $50.75
Implied vol: 119.6%
Delta: -0.865 ≈86% ITM
Gamma: 0.02
Theta: -0.087
Vega: 0.02
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $66.67

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $5.83
Breakeven: $72.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66.67 In the money

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:58.262 UTC
Last: $22.07
Breakeven: $44.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $68.33

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:18.506 UTC
Last: $1.50
Breakeven: $69.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $68.33 In the money

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:58.346 UTC
Last: $23.26
Breakeven: $45.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $70

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:18.506 UTC
Last: $0.10
Breakeven: $70.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:57.322 UTC
Last: $16.30
Breakeven: $53.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $75

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.46
Breakeven: $75.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:57.322 UTC
Last: $24.31
Breakeven: $50.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $80

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.72
Breakeven: $80.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:58.475 UTC
Last: $39.18
Breakeven: $40.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $85

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $0.65
Breakeven: $85.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:58:42.316 UTC
Last: $41.21
Breakeven: $43.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $90

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $2.00
Breakeven: $92.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:48.583 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $8.66
Breakeven: $103.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:48.583 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $1.00
Breakeven: $101.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Mar 6, 2026
Quote as of: 2026-09-04 19:57:48.583 UTC
Last: $35.86
Breakeven: $64.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $1.52
Breakeven: $106.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $8.12
Breakeven: $118.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $15.07
Breakeven: $130.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $10.00
Breakeven: $130.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: $12.67
Breakeven: $137.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $130 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $140 In the money

Daily-bar session: Feb 25, 2026
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: $48.70
Breakeven: $91.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:15.724 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:21.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

LRCU · Tradr 2X Long LRCX Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain