MDY Options Chain — State Street SPDR S&P MidCap 400SM ETF Trust ETF

Calls		Puts
—	—	—	—	$294.50	$299.10	—	—	$0.00	$3.40	—	—	—	—
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.100 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$289.50	$294.10	—	—	$0.00	$3.60	—	—	—	—
Call · $400 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.027 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$284.50	$289.10	—	—	$0.00	$3.70	—	—	—	—
Call · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$279.50	$284.10	—	—	$0.00	$3.60	—	—	—	—
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$274.50	$279.10	—	—	$0.00	$3.60	—	—	—	—
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.995 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$269.50	$274.10	—	—	$0.00	$3.70	—	—	—	—
Call · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.035 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$264.50	$269.10	—	$0.05	$0.00	$3.60	—	—	9	3
Call · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:55:11.028 UTC Last $0.05 Breakeven $424.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$259.50	$264.10	—	$2.40	$0.00	$3.40	—	—	7	7
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:49:51.492 UTC Last $2.40 Breakeven $427.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
1	—	—	—	$254.50	$259.10	—	$1.05	$0.00	$3.40	—	—	63	63
Call · $435 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $435 Daily-bar session Apr 21, 2026 Quote as of 2026-09-04 19:49:51.494 UTC Last $1.05 Breakeven $433.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$249.50	$254.10	—	—	$0.00	$3.40	—	—	—	—
Call · $440 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.487 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$244.50	$249.10	—	—	$0.00	$3.40	—	—	—	—
Call · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$239.70	$244.20	—	$2.95	$0.00	$3.40	—	—	3	3
Call · $450 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:51.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $450 Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:49:51.492 UTC Last $2.95 Breakeven $447.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$234.50	$239.20	—	—	$0.00	$3.70	—	—	—	—
Call · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.036 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$229.50	$234.20	—	—	$0.00	$3.40	—	—	—	—
Call · $460 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $460 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$224.50	$229.20	—	—	$0.00	$3.40	—	—	—	—
Call · $465 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $465 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$219.50	$224.30	—	$0.78	$0.00	$3.70	—	—	3	3
Call · $470 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $470 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:55:10.389 UTC Last $0.78 Breakeven $469.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$214.50	$219.30	—	—	$0.00	$3.40	—	—	—	—
Call · $475 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.842 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $475 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$209.80	$214.20	—	$0.35	$0.00	$3.70	—	—	7	7
Call · $480 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:55:11.032 UTC Last $0.35 Breakeven $479.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$204.50	$209.20	$136.80	—	$0.00	$3.60	—	—	—	—
Call · $485 In the money Daily-bar session Mar 31, 2026 Quote as of 2026-09-04 19:59:55.367 UTC Last $136.80 Breakeven $621.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $485 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.048 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$199.50	$204.20	$183.80	—	$0.00	$3.40	—	—	—	—
Call · $490 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:55.366 UTC Last $183.80 Breakeven $673.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $490 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$194.50	$199.20	$178.90	—	$0.00	$3.40	—	—	—	—
Call · $495 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:55.273 UTC Last $178.90 Breakeven $673.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $495 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.778 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$189.50	$194.20	—	$5.10	$0.00	$3.40	—	—	1	1
Call · $500 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $500 Daily-bar session Feb 19, 2026 Quote as of 2026-09-04 19:49:51.777 UTC Last $5.10 Breakeven $494.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$184.50	$189.20	—	—	$0.00	$3.60	—	—	—	—
Call · $505 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.367 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $505 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$179.50	$184.20	—	—	$0.00	$3.60	—	—	—	—
Call · $510 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $510 Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$174.50	$179.20	—	—	$0.00	$3.70	—	—	—	—
Call · $515 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.366 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $515 Daily-bar session Unknown Quote as of 2026-09-04 19:55:11.036 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	11	—	—	$169.50	$174.20	$160.94	—	$0.00	$3.40	—	—	—	—
Call · $520 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.518 UTC Last $160.94 Breakeven $680.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $520 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$164.60	$169.20	—	$0.05	$0.00	$3.40	—	—	2	4
Call · $525 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $525 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:49:51.782 UTC Last $0.05 Breakeven $524.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$159.60	$164.20	—	$0.10	$0.00	$3.60	—	—	1	1
Call · $530 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $530 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:12.806 UTC Last $0.10 Breakeven $529.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$154.60	$159.30	$140.70	$0.10	$0.00	$3.40	—	—	2	2
Call · $535 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:12.576 UTC Last $140.70 Breakeven $675.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $535 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:49:51.496 UTC Last $0.10 Breakeven $534.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$149.60	$154.30	—	$14.09	$0.00	$3.40	—	—	2	2
Call · $540 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $540 Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:49:51.495 UTC Last $14.09 Breakeven $525.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$144.60	$149.30	$147.91	—	$0.00	$3.40	—	—	—	—
Call · $545 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:12.576 UTC Last $147.91 Breakeven $692.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $545 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.491 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$139.60	$144.30	—	$1.60	$0.00	$3.40	—	—	1	1
Call · $550 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $550 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:49:51.493 UTC Last $1.60 Breakeven $548.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$134.60	$139.30	—	$1.60	$0.00	$3.40	—	—	1	1
Call · $555 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $555 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:49:51.496 UTC Last $1.60 Breakeven $553.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	—	—	—	$129.60	$134.40	—	$0.30	$0.00	$3.70	—	—	1	4
Call · $560 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $560 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:10.976 UTC Last $0.30 Breakeven $559.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$124.60	$129.40	—	—	$0.00	$3.40	—	—	—	—
Call · $565 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.782 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $565 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.492 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$119.60	$124.30	$109.30	$1.13	$0.00	$3.40	—	—	700	710
Call · $570 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:55.655 UTC Last $109.30 Breakeven $679.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $570 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:49:51.492 UTC Last $1.13 Breakeven $568.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 710 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$114.60	$119.30	—	$0.70	$0.00	$3.40	—	—	1	1
Call · $575 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $575 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:49:51.496 UTC Last $0.70 Breakeven $574.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$109.60	$114.30	—	$1.25	$0.00	$3.70	—	—	1	1.1k
Call · $580 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $580 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:55:45.893 UTC Last $1.25 Breakeven $578.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
1	1	—	—	$104.60	$109.30	$63.95	$1.43	$0.00	$3.60	—	—	1.1k	1.6k
Call · $585 In the money Daily-bar session Mar 17, 2026 Quote as of 2026-09-04 19:59:55.312 UTC Last $63.95 Breakeven $648.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $585 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:04.929 UTC Last $1.43 Breakeven $583.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$99.60	$104.30	—	—	$0.00	$3.40	—	—	—	—
Call · $590 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $590 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$94.60	$99.30	—	—	$0.00	$3.40	—	—	—	—
Call · $595 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $595 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$89.60	$94.30	$92.12	$9.20	$0.00	$3.40	—	—	7	194
Call · $600 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:55.654 UTC Last $92.12 Breakeven $692.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $600 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:05.822 UTC Last $9.20 Breakeven $590.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 194 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$84.70	$89.30	$93.56	$2.16	$0.00	$3.40	—	—	450	450
Call · $605 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.762 UTC Last $93.56 Breakeven $698.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $605 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:06.057 UTC Last $2.16 Breakeven $602.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 450 OI effective date Sep 3, 2026 Model this put
119	5	—	—	$79.70	$84.30	$84.06	$0.40	$0.00	$3.40	—	—	1	20
Call · $610 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:55.775 UTC Last $84.06 Breakeven $694.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $610 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:06.057 UTC Last $0.40 Breakeven $609.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
407	400	—	—	$74.70	$79.40	$83.84	$9.40	$0.00	$3.40	—	—	3	138
Call · $615 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:49.172 UTC Last $83.84 Breakeven $698.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 407 OI effective date Sep 3, 2026 Model this call Put · $615 Daily-bar session May 27, 2026 Quote as of 2026-09-04 19:59:05.822 UTC Last $9.40 Breakeven $605.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$70.00	$74.40	$35.80	$0.45	$0.00	$3.50	—	—	1	310
Call · $620 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:59.156 UTC Last $35.80 Breakeven $655.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $620 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:05.822 UTC Last $0.45 Breakeven $619.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 310 OI effective date Sep 3, 2026 Model this put
66	5	—	—	$65.00	$69.40	$56.30	$0.77	$0.00	$3.50	—	—	1	13
Call · $625 In the money Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:58.210 UTC Last $56.30 Breakeven $681.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $625 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:05.822 UTC Last $0.77 Breakeven $624.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
37	25	—	—	$60.00	$64.40	$38.30	$0.05	$0.00	$3.50	—	—	6	1.1k
Call · $630 In the money Daily-bar session Apr 7, 2026 Quote as of 2026-09-04 19:59:55.367 UTC Last $38.30 Breakeven $668.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $630 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.299 UTC Last $0.05 Breakeven $629.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
5	1	—	—	$55.00	$59.50	$68.88	$4.80	$0.00	$3.50	—	—	2	71
Call · $635 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:57:54.670 UTC Last $68.88 Breakeven $703.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $635 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.265 UTC Last $4.80 Breakeven $630.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this put
36	1	—	—	$50.00	$54.50	$68.52	$1.35	$0.00	$1.70	—	—	17	162
Call · $640 In the money Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:55.368 UTC Last $68.52 Breakeven $708.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $640 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:32.234 UTC Last $1.35 Breakeven $638.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 3, 2026 Model this put
47	5	—	—	$45.00	$49.70	$40.51	$1.40	$0.00	$3.60	—	—	1	11
Call · $645 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:57:22.435 UTC Last $40.51 Breakeven $685.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $645 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:32.166 UTC Last $1.40 Breakeven $643.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
310	12	15%	0.988	$40.10	$44.80	$65.20	$1.30	$0.00	$1.75	—	—	3	600
Call · $650 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:55.763 UTC Last $65.20 Breakeven $715.20 Implied vol 15% Delta 0.988 ≈99% ITM Gamma 0.002 Theta -0.088 Vega 0.042 Open interest 310 OI effective date Sep 3, 2026 Model this call Put · $650 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.429 UTC Last $1.30 Breakeven $648.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 600 OI effective date Sep 3, 2026 Model this put
16	5	16.7%	0.963	$35.40	$40.00	$63.70	$10.68	$0.00	$3.80	—	—	12	89
Call · $655 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.986 UTC Last $63.70 Breakeven $718.70 Implied vol 16.7% Delta 0.963 ≈96% ITM Gamma 0.004 Theta -0.131 Vega 0.106 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $655 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:32.689 UTC Last $10.68 Breakeven $644.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 3, 2026 Model this put
20	7	17.2%	0.933	$30.70	$35.40	$39.43	$3.10	$0.00	$2.95	—	—	1	52
Call · $660 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:59:28.478 UTC Last $39.43 Breakeven $699.43 Implied vol 17.2% Delta 0.933 ≈93% ITM Gamma 0.006 Theta -0.174 Vega 0.17 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $660 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:54.589 UTC Last $3.10 Breakeven $656.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this put
5	1	16.5%	0.906	$26.20	$30.50	$32.10	$3.65	$0.85	$2.75	-0.136	19.8%	1	63
Call · $665 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:48.648 UTC Last $32.10 Breakeven $697.10 Implied vol 16.5% Delta 0.906 ≈91% ITM Gamma 0.008 Theta -0.199 Vega 0.22 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $665 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:58:17.190 UTC Last $3.65 Breakeven $661.35 Implied vol 19.8% Delta -0.136 ≈14% ITM Gamma 0.008 Theta -0.207 Vega 0.284 Open interest 63 OI effective date Sep 3, 2026 Model this put
759	3	16.6%	0.857	$22.00	$26.00	$23.65	$4.05	$1.30	$3.50	-0.176	19.1%	5	1.1k
Call · $670 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:26.579 UTC Last $23.65 Breakeven $693.65 Implied vol 16.6% Delta 0.857 ≈86% ITM Gamma 0.01 Theta -0.245 Vega 0.295 Open interest 759 OI effective date Sep 3, 2026 Model this call Put · $670 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:26.328 UTC Last $4.05 Breakeven $665.95 Implied vol 19.1% Delta -0.176 ≈18% ITM Gamma 0.01 Theta -0.235 Vega 0.337 Open interest 1.1k OI effective date Sep 3, 2026 Model this put
260	3	15.5%	0.813	$17.50	$21.50	$27.50	$2.95	$1.25	$4.90	-0.223	18.1%	3	415
Call · $675 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:26.579 UTC Last $27.50 Breakeven $702.50 Implied vol 15.5% Delta 0.813 ≈81% ITM Gamma 0.013 Theta -0.263 Vega 0.351 Open interest 260 OI effective date Sep 3, 2026 Model this call Put · $675 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:26.334 UTC Last $2.95 Breakeven $672.05 Implied vol 18.1% Delta -0.223 ≈22% ITM Gamma 0.013 Theta -0.255 Vega 0.389 Open interest 415 OI effective date Sep 3, 2026 Model this put
752	5	14.6%	0.749	$13.10	$17.50	$23.80	$5.40	$2.95	$5.50	-0.288	17.7%	2	371
Call · $680 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:55.528 UTC Last $23.80 Breakeven $703.80 Implied vol 14.6% Delta 0.749 ≈75% ITM Gamma 0.017 Theta -0.284 Vega 0.416 Open interest 752 OI effective date Sep 3, 2026 Model this call Put · $680 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:53.969 UTC Last $5.40 Breakeven $674.60 Implied vol 17.7% Delta -0.288 ≈29% ITM Gamma 0.015 Theta -0.282 Vega 0.445 Open interest 371 OI effective date Sep 3, 2026 Model this put
512	2	13.8%	0.665	$9.90	$13.00	$11.03	$9.81	$3.00	$7.00	-0.353	15.8%	1	543
Call · $685 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.982 UTC Last $11.03 Breakeven $696.03 Implied vol 13.8% Delta 0.665 ≈67% ITM Gamma 0.02 Theta -0.297 Vega 0.475 Open interest 512 OI effective date Sep 3, 2026 Model this call Put · $685 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.054 UTC Last $9.81 Breakeven $675.19 Implied vol 15.8% Delta -0.353 ≈35% ITM Gamma 0.018 Theta -0.27 Vega 0.485 Open interest 543 OI effective date Sep 3, 2026 Model this put
61	52	12.6%	0.563	$7.10	$8.60	$7.40	$13.20	$4.30	$9.00	-0.445	15%	150	151
Call · $690 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:48.910 UTC Last $7.40 Breakeven $697.40 Implied vol 12.6% Delta 0.563 ≈56% ITM Gamma 0.024 Theta -0.288 Vega 0.514 Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $690 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:26.584 UTC Last $13.20 Breakeven $676.80 Implied vol 15% Delta -0.445 ≈45% ITM Gamma 0.02 Theta -0.266 Vega 0.516 Open interest 151 OI effective date Sep 3, 2026 Model this put
Underlying $691.52
48	2	12%	0.439	$3.10	$7.00	$4.00	$10.10	$8.00	$11.30	-0.543	15.9%	10	72
Call · $695 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:27.692 UTC Last $4.00 Breakeven $699.00 Implied vol 12% Delta 0.439 ≈44% ITM Gamma 0.025 Theta -0.267 Vega 0.515 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $695 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:00.691 UTC Last $10.10 Breakeven $684.90 Implied vol 15.9% Delta -0.543 ≈54% ITM Gamma 0.019 Theta -0.278 Vega 0.518 Open interest 72 OI effective date Sep 3, 2026 Model this put
482	1	11.6%	0.313	$1.10	$4.90	$3.40	$7.26	$9.90	$14.50	-0.645	15%	100	55
Call · $700 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:27.709 UTC Last $3.40 Breakeven $703.40 Implied vol 11.6% Delta 0.313 ≈31% ITM Gamma 0.024 Theta -0.227 Vega 0.462 Open interest 482 OI effective date Sep 3, 2026 Model this call Put · $700 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:38.015 UTC Last $7.26 Breakeven $692.74 Implied vol 15% Delta -0.645 ≈64% ITM Gamma 0.019 Theta -0.234 Vega 0.486 Open interest 55 OI effective date Sep 3, 2026 Model this put
201	22	—	—	$0.00	$4.30	$1.30	—	$13.60	$18.40	-0.724	15.7%	—	—
Call · $705 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:01.183 UTC Last $1.30 Breakeven $706.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 3, 2026 Model this call Put · $705 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.172 UTC Last — Breakeven — Implied vol 15.7% Delta -0.724 ≈72% ITM Gamma 0.016 Theta -0.212 Vega 0.437 Open interest — OI effective date — Model this put
160	22	—	—	$0.00	$3.70	$0.77	$18.30	$17.80	$22.50	-0.785	16.5%	305	26
Call · $710 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:24.364 UTC Last $0.77 Breakeven $710.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $710 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:55.366 UTC Last $18.30 Breakeven $691.70 Implied vol 16.5% Delta -0.785 ≈79% ITM Gamma 0.014 Theta -0.185 Vega 0.381 Open interest 26 OI effective date Sep 3, 2026 Model this put
60	1	—	—	$0.00	$3.60	$1.75	—	$22.30	$27.00	-0.828	17.7%	—	—
Call · $715 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:05.822 UTC Last $1.75 Breakeven $716.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $715 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.670 UTC Last — Breakeven — Implied vol 17.7% Delta -0.828 ≈83% ITM Gamma 0.011 Theta -0.167 Vega 0.333 Open interest — OI effective date — Model this put
966	5	—	—	$0.00	$1.50	$2.00	$24.50	$27.10	$31.80	-0.852	19.5%	2	3
Call · $720 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:26.337 UTC Last $2.00 Breakeven $722.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 966 OI effective date Sep 3, 2026 Model this call Put · $720 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:26.335 UTC Last $24.50 Breakeven $695.50 Implied vol 19.5% Delta -0.852 ≈85% ITM Gamma 0.009 Theta -0.164 Vega 0.301 Open interest 3 OI effective date Sep 3, 2026 Model this put
34	1	—	—	$0.00	$0.60	$0.10	$16.32	$32.10	$36.70	-0.866	21.6%	100	50
Call · $725 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:01.177 UTC Last $0.10 Breakeven $725.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $725 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:55.693 UTC Last $16.32 Breakeven $708.68 Implied vol 21.6% Delta -0.866 ≈87% ITM Gamma 0.008 Theta -0.17 Vega 0.281 Open interest 50 OI effective date Sep 3, 2026 Model this put
52	1	—	—	$0.00	$1.50	$1.00	—	$37.00	$41.50	-0.882	23.2%	—	—
Call · $730 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:26.337 UTC Last $1.00 Breakeven $731.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.370 UTC Last — Breakeven — Implied vol 23.2% Delta -0.882 ≈88% ITM Gamma 0.007 Theta -0.165 Vega 0.258 Open interest — OI effective date — Model this put
211	10	—	—	$0.00	$1.50	$0.10	—	$42.00	$46.70	-0.886	25.7%	—	—
Call · $735 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:26.337 UTC Last $0.10 Breakeven $735.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 3, 2026 Model this call Put · $735 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.988 UTC Last — Breakeven — Implied vol 25.7% Delta -0.886 ≈89% ITM Gamma 0.006 Theta -0.183 Vega 0.252 Open interest — OI effective date — Model this put
33	7	—	—	$0.00	$3.40	$0.40	$33.90	$47.00	$51.70	-0.893	27.8%	4	—
Call · $740 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:01.199 UTC Last $0.40 Breakeven $740.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $740 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:58.069 UTC Last $33.90 Breakeven $706.10 Implied vol 27.8% Delta -0.893 ≈89% ITM Gamma 0.005 Theta -0.191 Vega 0.241 Open interest — OI effective date — Model this put
74	6	—	—	$0.00	$3.40	$0.21	—	$52.00	$56.50	-0.902	29.4%	—	—
Call · $745 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:01.199 UTC Last $0.21 Breakeven $745.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $745 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.344 UTC Last — Breakeven — Implied vol 29.4% Delta -0.902 ≈90% ITM Gamma 0.005 Theta -0.188 Vega 0.226 Open interest — OI effective date — Model this put
84	6	—	—	$0.00	$2.25	$0.20	—	$57.00	$61.50	-0.907	31.4%	—	—
Call · $750 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 15:31:18.745 UTC Last $0.20 Breakeven $750.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.155 UTC Last — Breakeven — Implied vol 31.4% Delta -0.907 ≈91% ITM Gamma 0.004 Theta -0.194 Vega 0.218 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$3.40	$2.18	—	$62.00	$66.50	-0.911	33.3%	—	—
Call · $755 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:01.199 UTC Last $2.18 Breakeven $757.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $755 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.099 UTC Last — Breakeven — Implied vol 33.3% Delta -0.911 ≈91% ITM Gamma 0.004 Theta -0.201 Vega 0.211 Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$1.70	$1.20	$96.70	$67.00	$71.50	-0.914	35.2%	1	—
Call · $760 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:01.398 UTC Last $1.20 Breakeven $761.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $760 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:59.100 UTC Last $96.70 Breakeven $663.30 Implied vol 35.2% Delta -0.914 ≈91% ITM Gamma 0.003 Theta -0.206 Vega 0.204 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$72.00	$76.50	-0.918	37.1%	—	—
Call · $765 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $765 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.831 UTC Last — Breakeven — Implied vol 37.1% Delta -0.918 ≈92% ITM Gamma 0.003 Theta -0.212 Vega 0.198 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.70	$0.53	—	$77.00	$81.50	-0.921	38.9%	—	—
Call · $770 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:01.398 UTC Last $0.53 Breakeven $770.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $770 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.825 UTC Last — Breakeven — Implied vol 38.9% Delta -0.921 ≈92% ITM Gamma 0.003 Theta -0.217 Vega 0.193 Open interest — OI effective date — Model this put
6	4	—	—	$0.00	$3.40	$0.65	—	$82.00	$86.50	-0.923	40.7%	—	—
Call · $775 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:06.157 UTC Last $0.65 Breakeven $775.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $775 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.209 UTC Last — Breakeven — Implied vol 40.7% Delta -0.923 ≈92% ITM Gamma 0.003 Theta -0.222 Vega 0.188 Open interest — OI effective date — Model this put
12	18	—	—	$0.00	$3.40	$4.56	—	$86.90	$91.50	-0.927	42.2%	—	—
Call · $780 Daily-bar session Feb 11, 2026 Quote as of 2026-09-04 19:59:06.057 UTC Last $4.56 Breakeven $784.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $780 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:22.435 UTC Last — Breakeven — Implied vol 42.2% Delta -0.927 ≈93% ITM Gamma 0.003 Theta -0.22 Vega 0.181 Open interest — OI effective date — Model this put
11	10	—	—	$0.00	$3.40	$2.50	—	$91.90	$96.50	-0.929	44%	—	—
Call · $785 Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:06.057 UTC Last $2.50 Breakeven $787.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $785 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:04.935 UTC Last — Breakeven — Implied vol 44% Delta -0.929 ≈93% ITM Gamma 0.002 Theta -0.225 Vega 0.177 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$96.90	$101.50	-0.931	45.7%	—	—
Call · $790 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $790 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:51.137 UTC Last — Breakeven — Implied vol 45.7% Delta -0.931 ≈93% ITM Gamma 0.002 Theta -0.229 Vega 0.173 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	$108.20	$101.80	$106.50	-0.934	47.1%	1	—
Call · $795 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $795 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:58.782 UTC Last $108.20 Breakeven $686.80 Implied vol 47.1% Delta -0.934 ≈93% ITM Gamma 0.002 Theta -0.227 Vega 0.167 Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$3.40	$1.60	—	$106.80	$111.50	-0.936	48.8%	—	—
Call · $800 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:24.283 UTC Last $1.60 Breakeven $801.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $800 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.782 UTC Last — Breakeven — Implied vol 48.8% Delta -0.936 ≈94% ITM Gamma 0.002 Theta -0.231 Vega 0.163 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$111.90	$116.50	-0.936	50.8%	—	—
Call · $805 Daily-bar session Unknown Quote as of 2026-09-04 19:59:14.832 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $805 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.369 UTC Last — Breakeven — Implied vol 50.8% Delta -0.936 ≈94% ITM Gamma 0.002 Theta -0.241 Vega 0.163 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$3.70	$0.05	—	$116.90	$121.50	-0.938	52.4%	—	—
Call · $810 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:04.887 UTC Last $0.05 Breakeven $810.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $810 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.309 UTC Last — Breakeven — Implied vol 52.4% Delta -0.938 ≈94% ITM Gamma 0.002 Theta -0.245 Vega 0.16 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$121.90	$126.50	-0.939	54%	—	—
Call · $815 Daily-bar session Unknown Quote as of 2026-09-04 19:54:51.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $815 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.055 UTC Last — Breakeven — Implied vol 54% Delta -0.939 ≈94% ITM Gamma 0.002 Theta -0.249 Vega 0.157 Open interest — OI effective date — Model this put
2	4	—	—	$0.00	$3.40	$1.71	$133.20	$126.90	$131.50	-0.941	55.6%	1	—
Call · $820 Daily-bar session Feb 3, 2026 Quote as of 2026-09-04 19:54:51.915 UTC Last $1.71 Breakeven $821.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $820 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:55.367 UTC Last $133.20 Breakeven $686.80 Implied vol 55.6% Delta -0.941 ≈94% ITM Gamma 0.002 Theta -0.253 Vega 0.155 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$3.40	$0.05	—	$131.90	$136.50	-0.942	57.2%	—	—
Call · $825 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:54:51.915 UTC Last $0.05 Breakeven $825.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $825 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.367 UTC Last — Breakeven — Implied vol 57.2% Delta -0.942 ≈94% ITM Gamma 0.002 Theta -0.256 Vega 0.152 Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$3.40	$1.50	—	$136.90	$141.50	-0.943	58.8%	—	—
Call · $830 Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:49:51.494 UTC Last $1.50 Breakeven $831.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $830 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.367 UTC Last — Breakeven — Implied vol 58.8% Delta -0.943 ≈94% ITM Gamma 0.002 Theta -0.26 Vega 0.15 Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$3.40	$0.95	—	$141.90	$146.50	-0.944	60.3%	—	—
Call · $835 Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:49:51.491 UTC Last $0.95 Breakeven $835.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $835 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.367 UTC Last — Breakeven — Implied vol 60.3% Delta -0.944 ≈94% ITM Gamma 0.001 Theta -0.263 Vega 0.148 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$146.80	$151.50	-0.946	61.5%	—	—
Call · $840 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $840 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.172 UTC Last — Breakeven — Implied vol 61.5% Delta -0.946 ≈95% ITM Gamma 0.001 Theta -0.259 Vega 0.143 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$151.80	$156.50	-0.947	63%	—	—
Call · $845 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $845 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:51.586 UTC Last — Breakeven — Implied vol 63% Delta -0.947 ≈95% ITM Gamma 0.001 Theta -0.262 Vega 0.142 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.40	—	—	$156.80	$161.50	-0.948	64.6%	—	—
Call · $850 Daily-bar session Unknown Quote as of 2026-09-04 19:49:51.488 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $850 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:25.549 UTC Last — Breakeven — Implied vol 64.6% Delta -0.948 ≈95% ITM Gamma 0.001 Theta -0.265 Vega 0.14 Open interest — OI effective date — Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.100 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.488 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $400

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.027 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.062 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $405

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.782 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.540 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.782 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.995 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.763 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.035 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $425 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $425

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:55:11.028 UTC
Last: $0.05
Breakeven: $424.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Apr 7, 2026
Quote as of: 2026-09-04 19:49:51.492 UTC
Last: $2.40
Breakeven: $427.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $435

Daily-bar session: Apr 21, 2026
Quote as of: 2026-09-04 19:49:51.494 UTC
Last: $1.05
Breakeven: $433.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $440 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.487 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.953 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.491 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:51.142 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $450

Daily-bar session: Mar 5, 2026
Quote as of: 2026-09-04 19:49:51.492 UTC
Last: $2.95
Breakeven: $447.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:22.436 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.036 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:22.436 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $460

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.488 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:22.436 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $465

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.493 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.842 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:55:10.389 UTC
Last: $0.78
Breakeven: $469.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.842 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $475

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.488 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:55:11.032 UTC
Last: $0.35
Breakeven: $479.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $485 In the money

Daily-bar session: Mar 31, 2026
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: $136.80
Breakeven: $621.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $485

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.048 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $490 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:55.366 UTC
Last: $183.80
Breakeven: $673.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $490

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.494 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $495 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:55.273 UTC
Last: $178.90
Breakeven: $673.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $495

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.778 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $500 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.518 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $500

Daily-bar session: Feb 19, 2026
Quote as of: 2026-09-04 19:49:51.777 UTC
Last: $5.10
Breakeven: $494.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $505 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $505

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.366 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $510

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.185 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $515 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.366 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $515

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:11.036 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $520 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.518 UTC
Last: $160.94
Breakeven: $680.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $520

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.782 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $525 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $525

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:49:51.782 UTC
Last: $0.05
Breakeven: $524.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $530 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $530

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:12.806 UTC
Last: $0.10
Breakeven: $529.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $535 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:12.576 UTC
Last: $140.70
Breakeven: $675.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $535

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:49:51.496 UTC
Last: $0.10
Breakeven: $534.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $540 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:12.576 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $540

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:49:51.495 UTC
Last: $14.09
Breakeven: $525.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $545 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:12.576 UTC
Last: $147.91
Breakeven: $692.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $545

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.491 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $550 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:12.576 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $550

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:49:51.493 UTC
Last: $1.60
Breakeven: $548.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $555 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:12.576 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $555

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:49:51.496 UTC
Last: $1.60
Breakeven: $553.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $560 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.062 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $560

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:10.976 UTC
Last: $0.30
Breakeven: $559.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $565 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.782 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $565

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.492 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570 In the money

Daily-bar session: Apr 23, 2026
Quote as of: 2026-09-04 19:59:55.655 UTC
Last: $109.30
Breakeven: $679.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $570

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:49:51.492 UTC
Last: $1.13
Breakeven: $568.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 710
OI effective date: Sep 3, 2026

Model this put

Call · $575 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $575

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:49:51.496 UTC
Last: $0.70
Breakeven: $574.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $580 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.273 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $580

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:55:45.893 UTC
Last: $1.25
Breakeven: $578.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $585 In the money

Daily-bar session: Mar 17, 2026
Quote as of: 2026-09-04 19:59:55.312 UTC
Last: $63.95
Breakeven: $648.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $585

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:04.929 UTC
Last: $1.43
Breakeven: $583.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 3, 2026

Model this put

Call · $590 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $590

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.057 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.655 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $595

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:05.822 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:55.654 UTC
Last: $92.12
Breakeven: $692.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $600

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:05.822 UTC
Last: $9.20
Breakeven: $590.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 194
OI effective date: Sep 3, 2026

Model this put

Call · $605 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:55.762 UTC
Last: $93.56
Breakeven: $698.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $605

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:06.057 UTC
Last: $2.16
Breakeven: $602.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 450
OI effective date: Sep 3, 2026

Model this put

Call · $610 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:55.775 UTC
Last: $84.06
Breakeven: $694.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $610

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:06.057 UTC
Last: $0.40
Breakeven: $609.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $615 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:49.172 UTC
Last: $83.84
Breakeven: $698.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 407
OI effective date: Sep 3, 2026

Model this call

Put · $615

Daily-bar session: May 27, 2026
Quote as of: 2026-09-04 19:59:05.822 UTC
Last: $9.40
Breakeven: $605.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 3, 2026

Model this put

Call · $620 In the money

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-04 19:59:59.156 UTC
Last: $35.80
Breakeven: $655.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $620

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:05.822 UTC
Last: $0.45
Breakeven: $619.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 310
OI effective date: Sep 3, 2026

Model this put

Call · $625 In the money

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:59:58.210 UTC
Last: $56.30
Breakeven: $681.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 3, 2026

Model this call

Put · $625

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:05.822 UTC
Last: $0.77
Breakeven: $624.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $630 In the money

Daily-bar session: Apr 7, 2026
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: $38.30
Breakeven: $668.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $630

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:32.299 UTC
Last: $0.05
Breakeven: $629.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $635 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:57:54.670 UTC
Last: $68.88
Breakeven: $703.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $635

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:32.265 UTC
Last: $4.80
Breakeven: $630.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 3, 2026

Model this put

Call · $640 In the money

Daily-bar session: Jun 16, 2026
Quote as of: 2026-09-04 19:59:55.368 UTC
Last: $68.52
Breakeven: $708.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $640

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:32.234 UTC
Last: $1.35
Breakeven: $638.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 3, 2026

Model this put

Call · $645 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:57:22.435 UTC
Last: $40.51
Breakeven: $685.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $645

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:32.166 UTC
Last: $1.40
Breakeven: $643.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $650 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:55.763 UTC
Last: $65.20
Breakeven: $715.20
Implied vol: 15%
Delta: 0.988 ≈99% ITM
Gamma: 0.002
Theta: -0.088
Vega: 0.042
Open interest: 310
OI effective date: Sep 3, 2026

Model this call

Put · $650

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:26.429 UTC
Last: $1.30
Breakeven: $648.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 600
OI effective date: Sep 3, 2026

Model this put

Call · $655 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:52.986 UTC
Last: $63.70
Breakeven: $718.70
Implied vol: 16.7%
Delta: 0.963 ≈96% ITM
Gamma: 0.004
Theta: -0.131
Vega: 0.106
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $655

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:32.689 UTC
Last: $10.68
Breakeven: $644.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 3, 2026

Model this put

Call · $660 In the money

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-04 19:59:28.478 UTC
Last: $39.43
Breakeven: $699.43
Implied vol: 17.2%
Delta: 0.933 ≈93% ITM
Gamma: 0.006
Theta: -0.174
Vega: 0.17
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $660

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:54.589 UTC
Last: $3.10
Breakeven: $656.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $665 In the money

Daily-bar session: May 20, 2026
Quote as of: 2026-09-04 19:59:48.648 UTC
Last: $32.10
Breakeven: $697.10
Implied vol: 16.5%
Delta: 0.906 ≈91% ITM
Gamma: 0.008
Theta: -0.199
Vega: 0.22
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $665

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:58:17.190 UTC
Last: $3.65
Breakeven: $661.35
Implied vol: 19.8%
Delta: -0.136 ≈14% ITM
Gamma: 0.008
Theta: -0.207
Vega: 0.284
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $670 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:26.579 UTC
Last: $23.65
Breakeven: $693.65
Implied vol: 16.6%
Delta: 0.857 ≈86% ITM
Gamma: 0.01
Theta: -0.245
Vega: 0.295
Open interest: 759
OI effective date: Sep 3, 2026

Model this call

Put · $670

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:26.328 UTC
Last: $4.05
Breakeven: $665.95
Implied vol: 19.1%
Delta: -0.176 ≈18% ITM
Gamma: 0.01
Theta: -0.235
Vega: 0.337
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $675 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:59:26.579 UTC
Last: $27.50
Breakeven: $702.50
Implied vol: 15.5%
Delta: 0.813 ≈81% ITM
Gamma: 0.013
Theta: -0.263
Vega: 0.351
Open interest: 260
OI effective date: Sep 3, 2026

Model this call

Put · $675

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:26.334 UTC
Last: $2.95
Breakeven: $672.05
Implied vol: 18.1%
Delta: -0.223 ≈22% ITM
Gamma: 0.013
Theta: -0.255
Vega: 0.389
Open interest: 415
OI effective date: Sep 3, 2026

Model this put

Call · $680 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:55.528 UTC
Last: $23.80
Breakeven: $703.80
Implied vol: 14.6%
Delta: 0.749 ≈75% ITM
Gamma: 0.017
Theta: -0.284
Vega: 0.416
Open interest: 752
OI effective date: Sep 3, 2026

Model this call

Put · $680

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:53.969 UTC
Last: $5.40
Breakeven: $674.60
Implied vol: 17.7%
Delta: -0.288 ≈29% ITM
Gamma: 0.015
Theta: -0.282
Vega: 0.445
Open interest: 371
OI effective date: Sep 3, 2026

Model this put

Call · $685 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:51.982 UTC
Last: $11.03
Breakeven: $696.03
Implied vol: 13.8%
Delta: 0.665 ≈67% ITM
Gamma: 0.02
Theta: -0.297
Vega: 0.475
Open interest: 512
OI effective date: Sep 3, 2026

Model this call

Put · $685

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.054 UTC
Last: $9.81
Breakeven: $675.19
Implied vol: 15.8%
Delta: -0.353 ≈35% ITM
Gamma: 0.018
Theta: -0.27
Vega: 0.485
Open interest: 543
OI effective date: Sep 3, 2026

Model this put

Call · $690 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:48.910 UTC
Last: $7.40
Breakeven: $697.40
Implied vol: 12.6%
Delta: 0.563 ≈56% ITM
Gamma: 0.024
Theta: -0.288
Vega: 0.514
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $690

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:26.584 UTC
Last: $13.20
Breakeven: $676.80
Implied vol: 15%
Delta: -0.445 ≈45% ITM
Gamma: 0.02
Theta: -0.266
Vega: 0.516
Open interest: 151
OI effective date: Sep 3, 2026

Model this put

Call · $695

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:27.692 UTC
Last: $4.00
Breakeven: $699.00
Implied vol: 12%
Delta: 0.439 ≈44% ITM
Gamma: 0.025
Theta: -0.267
Vega: 0.515
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $695 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:00.691 UTC
Last: $10.10
Breakeven: $684.90
Implied vol: 15.9%
Delta: -0.543 ≈54% ITM
Gamma: 0.019
Theta: -0.278
Vega: 0.518
Open interest: 72
OI effective date: Sep 3, 2026

Model this put

Call · $700

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:27.709 UTC
Last: $3.40
Breakeven: $703.40
Implied vol: 11.6%
Delta: 0.313 ≈31% ITM
Gamma: 0.024
Theta: -0.227
Vega: 0.462
Open interest: 482
OI effective date: Sep 3, 2026

Model this call

Put · $700 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:38.015 UTC
Last: $7.26
Breakeven: $692.74
Implied vol: 15%
Delta: -0.645 ≈64% ITM
Gamma: 0.019
Theta: -0.234
Vega: 0.486
Open interest: 55
OI effective date: Sep 3, 2026

Model this put

Call · $705

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:01.183 UTC
Last: $1.30
Breakeven: $706.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 201
OI effective date: Sep 3, 2026

Model this call

Put · $705 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.172 UTC
Last: —
Breakeven: —
Implied vol: 15.7%
Delta: -0.724 ≈72% ITM
Gamma: 0.016
Theta: -0.212
Vega: 0.437
Open interest: —
OI effective date: —

Model this put

Call · $710

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:24.364 UTC
Last: $0.77
Breakeven: $710.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 160
OI effective date: Sep 3, 2026

Model this call

Put · $710 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:55.366 UTC
Last: $18.30
Breakeven: $691.70
Implied vol: 16.5%
Delta: -0.785 ≈79% ITM
Gamma: 0.014
Theta: -0.185
Vega: 0.381
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $715

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:05.822 UTC
Last: $1.75
Breakeven: $716.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $715 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.670 UTC
Last: —
Breakeven: —
Implied vol: 17.7%
Delta: -0.828 ≈83% ITM
Gamma: 0.011
Theta: -0.167
Vega: 0.333
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:26.337 UTC
Last: $2.00
Breakeven: $722.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 966
OI effective date: Sep 3, 2026

Model this call

Put · $720 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:26.335 UTC
Last: $24.50
Breakeven: $695.50
Implied vol: 19.5%
Delta: -0.852 ≈85% ITM
Gamma: 0.009
Theta: -0.164
Vega: 0.301
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $725

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:54:01.177 UTC
Last: $0.10
Breakeven: $725.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $725 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:55.693 UTC
Last: $16.32
Breakeven: $708.68
Implied vol: 21.6%
Delta: -0.866 ≈87% ITM
Gamma: 0.008
Theta: -0.17
Vega: 0.281
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $730

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:26.337 UTC
Last: $1.00
Breakeven: $731.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.370 UTC
Last: —
Breakeven: —
Implied vol: 23.2%
Delta: -0.882 ≈88% ITM
Gamma: 0.007
Theta: -0.165
Vega: 0.258
Open interest: —
OI effective date: —

Model this put

Call · $735

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:26.337 UTC
Last: $0.10
Breakeven: $735.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 211
OI effective date: Sep 3, 2026

Model this call

Put · $735 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.988 UTC
Last: —
Breakeven: —
Implied vol: 25.7%
Delta: -0.886 ≈89% ITM
Gamma: 0.006
Theta: -0.183
Vega: 0.252
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:01.199 UTC
Last: $0.40
Breakeven: $740.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $740 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:58.069 UTC
Last: $33.90
Breakeven: $706.10
Implied vol: 27.8%
Delta: -0.893 ≈89% ITM
Gamma: 0.005
Theta: -0.191
Vega: 0.241
Open interest: —
OI effective date: —

Model this put

Call · $745

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:01.199 UTC
Last: $0.21
Breakeven: $745.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 3, 2026

Model this call

Put · $745 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.344 UTC
Last: —
Breakeven: —
Implied vol: 29.4%
Delta: -0.902 ≈90% ITM
Gamma: 0.005
Theta: -0.188
Vega: 0.226
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 15:31:18.745 UTC
Last: $0.20
Breakeven: $750.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 3, 2026

Model this call

Put · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.155 UTC
Last: —
Breakeven: —
Implied vol: 31.4%
Delta: -0.907 ≈91% ITM
Gamma: 0.004
Theta: -0.194
Vega: 0.218
Open interest: —
OI effective date: —

Model this put

Call · $755

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:01.199 UTC
Last: $2.18
Breakeven: $757.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $755 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.099 UTC
Last: —
Breakeven: —
Implied vol: 33.3%
Delta: -0.911 ≈91% ITM
Gamma: 0.004
Theta: -0.201
Vega: 0.211
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:01.398 UTC
Last: $1.20
Breakeven: $761.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $760 In the money

Daily-bar session: May 20, 2026
Quote as of: 2026-09-04 19:59:59.100 UTC
Last: $96.70
Breakeven: $663.30
Implied vol: 35.2%
Delta: -0.914 ≈91% ITM
Gamma: 0.003
Theta: -0.206
Vega: 0.204
Open interest: —
OI effective date: —

Model this put

Call · $765

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.157 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $765 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.831 UTC
Last: —
Breakeven: —
Implied vol: 37.1%
Delta: -0.918 ≈92% ITM
Gamma: 0.003
Theta: -0.212
Vega: 0.198
Open interest: —
OI effective date: —

Model this put

Call · $770

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:01.398 UTC
Last: $0.53
Breakeven: $770.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $770 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.825 UTC
Last: —
Breakeven: —
Implied vol: 38.9%
Delta: -0.921 ≈92% ITM
Gamma: 0.003
Theta: -0.217
Vega: 0.193
Open interest: —
OI effective date: —

Model this put

Call · $775

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:06.157 UTC
Last: $0.65
Breakeven: $775.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $775 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.209 UTC
Last: —
Breakeven: —
Implied vol: 40.7%
Delta: -0.923 ≈92% ITM
Gamma: 0.003
Theta: -0.222
Vega: 0.188
Open interest: —
OI effective date: —

Model this put

Call · $780

Daily-bar session: Feb 11, 2026
Quote as of: 2026-09-04 19:59:06.057 UTC
Last: $4.56
Breakeven: $784.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $780 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:22.435 UTC
Last: —
Breakeven: —
Implied vol: 42.2%
Delta: -0.927 ≈93% ITM
Gamma: 0.003
Theta: -0.22
Vega: 0.181
Open interest: —
OI effective date: —

Model this put

Call · $785

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-04 19:59:06.057 UTC
Last: $2.50
Breakeven: $787.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $785 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:04.935 UTC
Last: —
Breakeven: —
Implied vol: 44%
Delta: -0.929 ≈93% ITM
Gamma: 0.002
Theta: -0.225
Vega: 0.177
Open interest: —
OI effective date: —

Model this put

Call · $790

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.057 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $790 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:51.137 UTC
Last: —
Breakeven: —
Implied vol: 45.7%
Delta: -0.931 ≈93% ITM
Gamma: 0.002
Theta: -0.229
Vega: 0.173
Open interest: —
OI effective date: —

Model this put

Call · $795

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.883 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $795 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:58.782 UTC
Last: $108.20
Breakeven: $686.80
Implied vol: 47.1%
Delta: -0.934 ≈93% ITM
Gamma: 0.002
Theta: -0.227
Vega: 0.167
Open interest: —
OI effective date: —

Model this put

Call · $800

Daily-bar session: Apr 14, 2026
Quote as of: 2026-09-04 19:59:24.283 UTC
Last: $1.60
Breakeven: $801.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $800 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.782 UTC
Last: —
Breakeven: —
Implied vol: 48.8%
Delta: -0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.231
Vega: 0.163
Open interest: —
OI effective date: —

Model this put

Call · $805

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:14.832 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $805 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.369 UTC
Last: —
Breakeven: —
Implied vol: 50.8%
Delta: -0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.241
Vega: 0.163
Open interest: —
OI effective date: —

Model this put

Call · $810

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:56:04.887 UTC
Last: $0.05
Breakeven: $810.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $810 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.309 UTC
Last: —
Breakeven: —
Implied vol: 52.4%
Delta: -0.938 ≈94% ITM
Gamma: 0.002
Theta: -0.245
Vega: 0.16
Open interest: —
OI effective date: —

Model this put

Call · $815

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:54:51.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $815 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.055 UTC
Last: —
Breakeven: —
Implied vol: 54%
Delta: -0.939 ≈94% ITM
Gamma: 0.002
Theta: -0.249
Vega: 0.157
Open interest: —
OI effective date: —

Model this put

Call · $820

Daily-bar session: Feb 3, 2026
Quote as of: 2026-09-04 19:54:51.915 UTC
Last: $1.71
Breakeven: $821.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $820 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: $133.20
Breakeven: $686.80
Implied vol: 55.6%
Delta: -0.941 ≈94% ITM
Gamma: 0.002
Theta: -0.253
Vega: 0.155
Open interest: —
OI effective date: —

Model this put

Call · $825

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:54:51.915 UTC
Last: $0.05
Breakeven: $825.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $825 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: —
Breakeven: —
Implied vol: 57.2%
Delta: -0.942 ≈94% ITM
Gamma: 0.002
Theta: -0.256
Vega: 0.152
Open interest: —
OI effective date: —

Model this put

Call · $830

Daily-bar session: Jan 26, 2026
Quote as of: 2026-09-04 19:49:51.494 UTC
Last: $1.50
Breakeven: $831.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $830 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: —
Breakeven: —
Implied vol: 58.8%
Delta: -0.943 ≈94% ITM
Gamma: 0.002
Theta: -0.26
Vega: 0.15
Open interest: —
OI effective date: —

Model this put

Call · $835

Daily-bar session: Jan 28, 2026
Quote as of: 2026-09-04 19:49:51.491 UTC
Last: $0.95
Breakeven: $835.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $835 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.367 UTC
Last: —
Breakeven: —
Implied vol: 60.3%
Delta: -0.944 ≈94% ITM
Gamma: 0.001
Theta: -0.263
Vega: 0.148
Open interest: —
OI effective date: —

Model this put

Call · $840

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.493 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $840 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.172 UTC
Last: —
Breakeven: —
Implied vol: 61.5%
Delta: -0.946 ≈95% ITM
Gamma: 0.001
Theta: -0.259
Vega: 0.143
Open interest: —
OI effective date: —

Model this put

Call · $845

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.494 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $845 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:51.586 UTC
Last: —
Breakeven: —
Implied vol: 63%
Delta: -0.947 ≈95% ITM
Gamma: 0.001
Theta: -0.262
Vega: 0.142
Open interest: —
OI effective date: —

Model this put

Call · $850

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:51.488 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $850 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:25.549 UTC
Last: —
Breakeven: —
Implied vol: 64.6%
Delta: -0.948 ≈95% ITM
Gamma: 0.001
Theta: -0.265
Vega: 0.14
Open interest: —
OI effective date: —

Model this put

MDY · State Street SPDR S&P MidCap 400SM ETF Trust ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain