MRVU Options Chain — Direxion Daily MRVL Bull 2X ETF

Calls		Puts
—	—	—	—	$70.10	$76.10	—	$1.24	$0.00	$0.35	—	—	2	2
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.542 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 16:58:03.319 UTC Last $1.24 Breakeven $33.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$65.10	$71.10	—	—	$0.00	$2.50	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.057 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$60.10	$66.10	—	—	$0.00	$2.55	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.146 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$55.10	$61.10	—	$0.25	$0.00	$2.55	—	—	10	11
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:16.732 UTC Last $0.25 Breakeven $49.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$50.30	$56.10	—	$0.40	$0.00	$2.55	—	—	1	1
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:16.720 UTC Last $0.40 Breakeven $54.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$46.30	$52.20	—	$0.40	$0.00	$2.65	—	—	1	5
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $0.40 Breakeven $58.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$45.30	$51.20	—	$0.35	$0.00	$1.60	—	—	20	31
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:50:01.599 UTC Last $0.35 Breakeven $59.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$44.20	$50.20	—	$1.07	$0.00	$2.70	—	—	4	6
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $1.07 Breakeven $59.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$43.20	$49.20	—	$0.90	$0.00	$2.70	—	—	2	2
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $0.90 Breakeven $61.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$42.20	$48.20	—	—	$0.00	$2.70	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.639 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:55:14.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.40	$47.20	—	—	$0.00	$2.75	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:58:18.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.40	$46.20	—	$0.40	$0.00	$2.75	—	—	1	1
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:32.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:14.225 UTC Last $0.40 Breakeven $64.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$39.30	$45.30	—	—	$0.00	$2.80	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.702 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.30	$44.30	—	—	$0.00	$2.75	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.458 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.50	$43.30	—	—	$0.00	$2.85	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.50	$42.30	—	$1.57	$0.00	$2.85	—	—	1	1
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:18.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $1.57 Breakeven $67.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$35.40	$41.40	—	$1.69	$0.00	$2.90	—	—	1	1
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $1.69 Breakeven $68.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.60	$40.40	—	$1.70	$0.00	$2.90	—	—	1	8
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $1.70 Breakeven $69.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$33.50	$39.50	—	—	$0.00	$2.95	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:58:18.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.70	$38.50	—	$2.32	$0.00	$3.00	—	—	1	13
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $2.32 Breakeven $70.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$31.60	$37.60	—	$2.45	$0.00	$3.10	—	—	1	13
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $2.45 Breakeven $71.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$30.80	$36.60	$39.30	$2.85	$0.00	$2.20	—	—	4	8
Call · $75 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:55.113 UTC Last $39.30 Breakeven $114.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:11.445 UTC Last $2.85 Breakeven $72.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.90	$35.70	—	$2.50	$0.00	$3.30	—	—	15	12
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:11.067 UTC Last $2.50 Breakeven $73.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.80	$34.70	—	—	$0.00	$3.40	—	—	—	—
Call · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:58:18.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.90	$33.80	—	$3.52	$0.00	$3.50	—	—	3	3
Call · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.156 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:14.546 UTC Last $3.52 Breakeven $74.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.00	$32.90	—	—	$0.00	$3.60	—	—	—	—
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:58:18.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$26.10	$32.00	$34.00	$2.17	$0.05	$2.00	—	—	4	16
Call · $80 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.113 UTC Last $34.00 Breakeven $114.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $2.17 Breakeven $77.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$25.20	$31.10	—	$4.59	$0.05	$3.80	—	—	1	1
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $4.59 Breakeven $76.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.50	$30.20	—	—	$0.05	$3.90	—	—	—	—
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.50	$29.30	—	$5.51	$0.05	$3.90	—	—	3	3
Call · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.709 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:16.923 UTC Last $5.51 Breakeven $77.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	146.6%	0.853	$22.60	$28.50	—	$3.80	$0.05	$4.20	-0.138	139.2%	1	1
Call · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol 146.6% Delta 0.853 ≈85% ITM Gamma 0.008 Theta -0.28 Vega 0.045 Open interest — OI effective date — Model this call Put · $84 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $3.80 Breakeven $80.20 Implied vol 139.2% Delta -0.138 ≈14% ITM Gamma 0.008 Theta -0.246 Vega 0.043 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	145%	0.844	$21.80	$27.60	—	$5.50	$0.10	$4.20	—	—	3	6
Call · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.214 UTC Last — Breakeven — Implied vol 145% Delta 0.844 ≈84% ITM Gamma 0.009 Theta -0.287 Vega 0.046 Open interest — OI effective date — Model this call Put · $85 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $5.50 Breakeven $79.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	144.3%	0.834	$21.00	$26.80	—	$4.30	$0.35	$4.50	-0.156	136.5%	1	23
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol 144.3% Delta 0.834 ≈83% ITM Gamma 0.009 Theta -0.297 Vega 0.048 Open interest — OI effective date — Model this call Put · $86 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:12.466 UTC Last $4.30 Breakeven $81.70 Implied vol 136.5% Delta -0.156 ≈16% ITM Gamma 0.009 Theta -0.262 Vega 0.046 Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	143.4%	0.824	$20.20	$26.00	—	$4.58	$0.55	$4.60	-0.165	134.8%	1	1
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.540 UTC Last — Breakeven — Implied vol 143.4% Delta 0.824 ≈82% ITM Gamma 0.009 Theta -0.306 Vega 0.05 Open interest — OI effective date — Model this call Put · $87 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:12.442 UTC Last $4.58 Breakeven $82.42 Implied vol 134.8% Delta -0.165 ≈17% ITM Gamma 0.01 Theta -0.269 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	142.2%	0.814	$19.40	$25.20	—	$5.17	$0.90	$4.70	-0.177	134.5%	2	6
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.185 UTC Last — Breakeven — Implied vol 142.2% Delta 0.814 ≈81% ITM Gamma 0.01 Theta -0.315 Vega 0.052 Open interest — OI effective date — Model this call Put · $88 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:57:47.425 UTC Last $5.17 Breakeven $82.83 Implied vol 134.5% Delta -0.177 ≈18% ITM Gamma 0.01 Theta -0.28 Vega 0.05 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	140.9%	0.803	$18.60	$24.40	—	—	$1.15	$4.90	-0.188	134%	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.156 UTC Last — Breakeven — Implied vol 140.9% Delta 0.803 ≈80% ITM Gamma 0.01 Theta -0.322 Vega 0.054 Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:29.437 UTC Last — Breakeven — Implied vol 134% Delta -0.188 ≈19% ITM Gamma 0.01 Theta -0.29 Vega 0.052 Open interest — OI effective date — Model this put
15	12	141.2%	0.791	$18.00	$23.60	$18.00	$3.00	$2.30	$5.00	-0.209	140.5%	1	6
Call · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $18.00 Breakeven $108.00 Implied vol 141.2% Delta 0.791 ≈79% ITM Gamma 0.011 Theta -0.335 Vega 0.056 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $3.00 Breakeven $87.00 Implied vol 140.5% Delta -0.209 ≈21% ITM Gamma 0.011 Theta -0.323 Vega 0.056 Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	139.5%	0.78	$17.10	$22.90	—	—	$1.85	$5.40	-0.215	134.9%	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol 139.5% Delta 0.78 ≈78% ITM Gamma 0.011 Theta -0.341 Vega 0.058 Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.790 UTC Last — Breakeven — Implied vol 134.9% Delta -0.215 ≈21% ITM Gamma 0.011 Theta -0.316 Vega 0.057 Open interest — OI effective date — Model this put
2	2	138.5%	0.768	$16.40	$22.10	$12.28	$6.80	$2.20	$5.70	-0.229	135.3%	2	2
Call · $92 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.113 UTC Last $12.28 Breakeven $104.28 Implied vol 138.5% Delta 0.768 ≈77% ITM Gamma 0.011 Theta -0.348 Vega 0.059 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:15.291 UTC Last $6.80 Breakeven $85.20 Implied vol 135.3% Delta -0.229 ≈23% ITM Gamma 0.012 Theta -0.328 Vega 0.059 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	137.3%	0.756	$15.60	$21.40	—	$7.36	$2.25	$5.30	-0.233	127.1%	1	2
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.156 UTC Last — Breakeven — Implied vol 137.3% Delta 0.756 ≈76% ITM Gamma 0.012 Theta -0.355 Vega 0.061 Open interest — OI effective date — Model this call Put · $93 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:07.320 UTC Last $7.36 Breakeven $85.64 Implied vol 127.1% Delta -0.233 ≈23% ITM Gamma 0.012 Theta -0.311 Vega 0.059 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	137.5%	0.742	$15.00	$20.70	—	—	$3.00	$6.30	-0.257	136.1%	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.155 UTC Last — Breakeven — Implied vol 137.5% Delta 0.742 ≈74% ITM Gamma 0.012 Theta -0.365 Vega 0.063 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:55:38.031 UTC Last — Breakeven — Implied vol 136.1% Delta -0.257 ≈26% ITM Gamma 0.012 Theta -0.351 Vega 0.063 Open interest — OI effective date — Model this put
4	4	136.7%	0.729	$14.30	$20.00	$13.00	$4.90	$3.40	$6.40	-0.269	134.5%	16	14
Call · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $13.00 Breakeven $108.00 Implied vol 136.7% Delta 0.729 ≈73% ITM Gamma 0.013 Theta -0.372 Vega 0.064 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $4.90 Breakeven $90.10 Implied vol 134.5% Delta -0.269 ≈27% ITM Gamma 0.013 Theta -0.356 Vega 0.064 Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	135.6%	0.715	$13.60	$19.30	—	$5.90	$3.80	$6.70	-0.284	134.3%	1	2
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.155 UTC Last — Breakeven — Implied vol 135.6% Delta 0.715 ≈72% ITM Gamma 0.013 Theta -0.378 Vega 0.066 Open interest — OI effective date — Model this call Put · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $5.90 Breakeven $90.10 Implied vol 134.3% Delta -0.284 ≈28% ITM Gamma 0.013 Theta -0.364 Vega 0.066 Open interest 2 OI effective date Sep 3, 2026 Model this put
4	1	135.2%	0.701	$13.00	$18.60	$11.90	$9.30	$2.75	$7.30	-0.291	125.3%	1	1
Call · $97 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $11.90 Breakeven $108.90 Implied vol 135.2% Delta 0.701 ≈70% ITM Gamma 0.013 Theta -0.385 Vega 0.067 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $9.30 Breakeven $87.70 Implied vol 125.3% Delta -0.291 ≈29% ITM Gamma 0.014 Theta -0.344 Vega 0.067 Open interest 1 OI effective date Sep 3, 2026 Model this put
12	3	130.8%	0.689	$12.40	$17.40	$8.44	$6.67	$4.70	$7.70	-0.315	136.9%	1	1
Call · $98 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $8.44 Breakeven $106.44 Implied vol 130.8% Delta 0.689 ≈69% ITM Gamma 0.014 Theta -0.379 Vega 0.069 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $6.67 Breakeven $91.33 Implied vol 136.9% Delta -0.315 ≈31% ITM Gamma 0.013 Theta -0.389 Vega 0.069 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	132.1%	0.673	$12.20	$16.60	—	$9.00	$3.70	$7.80	-0.322	124.5%	10	12
Call · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.985 UTC Last — Breakeven — Implied vol 132.1% Delta 0.673 ≈67% ITM Gamma 0.014 Theta -0.391 Vega 0.07 Open interest — OI effective date — Model this call Put · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $9.00 Breakeven $90.00 Implied vol 124.5% Delta -0.322 ≈32% ITM Gamma 0.015 Theta -0.357 Vega 0.07 Open interest 12 OI effective date Sep 3, 2026 Model this put
2	1	133.2%	0.658	$11.60	$16.20	$12.30	$7.70	$4.10	$8.20	-0.338	124.3%	11	20
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $12.30 Breakeven $112.30 Implied vol 133.2% Delta 0.658 ≈66% ITM Gamma 0.014 Theta -0.401 Vega 0.071 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $7.70 Breakeven $92.30 Implied vol 124.3% Delta -0.338 ≈34% ITM Gamma 0.015 Theta -0.363 Vega 0.071 Open interest 20 OI effective date Sep 3, 2026 Model this put
5	10	131.2%	0.643	$10.90	$15.50	$38.27	$9.10	$4.30	$8.70	-0.354	123.2%	5	6
Call · $101 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $38.27 Breakeven $139.27 Implied vol 131.2% Delta 0.643 ≈64% ITM Gamma 0.015 Theta -0.401 Vega 0.072 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $9.10 Breakeven $91.90 Implied vol 123.2% Delta -0.354 ≈35% ITM Gamma 0.016 Theta -0.366 Vega 0.072 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	131.8%	0.627	$10.40	$15.00	$11.32	—	$5.00	$9.10	-0.371	124.6%	—	—
Call · $102 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.32 Breakeven $113.32 Implied vol 131.8% Delta 0.627 ≈63% ITM Gamma 0.015 Theta -0.409 Vega 0.073 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 124.6% Delta -0.371 ≈37% ITM Gamma 0.016 Theta -0.376 Vega 0.073 Open interest — OI effective date — Model this put
8	2	131.4%	0.612	$9.90	$14.40	$8.80	$11.00	$5.40	$9.60	-0.387	124.4%	3	3
Call · $103 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $8.80 Breakeven $111.80 Implied vol 131.4% Delta 0.612 ≈61% ITM Gamma 0.015 Theta -0.413 Vega 0.074 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.00 Breakeven $92.00 Implied vol 124.4% Delta -0.387 ≈39% ITM Gamma 0.016 Theta -0.38 Vega 0.074 Open interest 3 OI effective date Sep 3, 2026 Model this put
46	44	131.6%	0.596	$9.30	$14.00	$9.02	$9.00	$5.90	$10.00	-0.404	123.9%	3	6
Call · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $9.02 Breakeven $113.02 Implied vol 131.6% Delta 0.596 ≈60% ITM Gamma 0.015 Theta -0.417 Vega 0.075 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $9.00 Breakeven $95.00 Implied vol 123.9% Delta -0.404 ≈40% ITM Gamma 0.016 Theta -0.383 Vega 0.075 Open interest 6 OI effective date Sep 3, 2026 Model this put
3	1	126.2%	0.58	$8.80	$12.70	$4.61	$11.00	$6.40	$10.70	-0.42	125.2%	1	7
Call · $105 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $4.61 Breakeven $109.61 Implied vol 126.2% Delta 0.58 ≈58% ITM Gamma 0.016 Theta -0.404 Vega 0.076 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.00 Breakeven $94.00 Implied vol 125.2% Delta -0.42 ≈42% ITM Gamma 0.016 Theta -0.39 Vega 0.076 Open interest 7 OI effective date Sep 3, 2026 Model this put
3	3	120.7%	0.563	$8.30	$11.40	$5.22	$11.00	$8.00	$11.00	-0.435	130.9%	3	3
Call · $106 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $5.22 Breakeven $111.22 Implied vol 120.7% Delta 0.563 ≈56% ITM Gamma 0.017 Theta -0.39 Vega 0.076 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $106 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.00 Breakeven $95.00 Implied vol 130.9% Delta -0.435 ≈44% ITM Gamma 0.016 Theta -0.411 Vega 0.076 Open interest 3 OI effective date Sep 3, 2026 Model this put
2	3	131.3%	0.549	$8.00	$12.40	$9.20	—	$8.60	$11.80	-0.45	133%	—	—
Call · $107 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $9.20 Breakeven $116.20 Implied vol 131.3% Delta 0.549 ≈55% ITM Gamma 0.016 Theta -0.425 Vega 0.077 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 133% Delta -0.45 ≈45% ITM Gamma 0.015 Theta -0.42 Vega 0.077 Open interest — OI effective date — Model this put
17	7	120.3%	0.529	$7.40	$10.40	$4.50	—	$9.20	$12.10	-0.466	131.7%	—	—
Call · $108 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $4.50 Breakeven $112.50 Implied vol 120.3% Delta 0.529 ≈53% ITM Gamma 0.017 Theta -0.392 Vega 0.077 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 131.7% Delta -0.466 ≈47% ITM Gamma 0.016 Theta -0.417 Vega 0.077 Open interest — OI effective date — Model this put
Underlying $108.27
44	2	126.5%	0.516	$6.90	$11.00	$6.59	$21.10	$8.40	$12.60	-0.487	122.4%	1	1
Call · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $6.59 Breakeven $115.59 Implied vol 126.5% Delta 0.516 ≈52% ITM Gamma 0.016 Theta -0.412 Vega 0.077 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $21.10 Breakeven $87.90 Implied vol 122.4% Delta -0.487 ≈49% ITM Gamma 0.017 Theta -0.388 Vega 0.077 Open interest 1 OI effective date Sep 3, 2026 Model this put
16	1	126.7%	0.5	$6.50	$10.60	$5.50	$13.26	$10.20	$13.40	-0.497	131.7%	2	5
Call · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $5.50 Breakeven $115.50 Implied vol 126.7% Delta 0.5 ≈50% ITM Gamma 0.016 Theta -0.413 Vega 0.077 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $13.26 Breakeven $96.74 Implied vol 131.7% Delta -0.497 ≈50% ITM Gamma 0.016 Theta -0.418 Vega 0.077 Open interest 5 OI effective date Sep 3, 2026 Model this put
1	3	130.6%	0.487	$6.70	$10.20	$8.00	$10.66	$9.90	$13.80	-0.518	124.6%	1	1
Call · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $8.00 Breakeven $119.00 Implied vol 130.6% Delta 0.487 ≈49% ITM Gamma 0.016 Theta -0.425 Vega 0.077 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $111 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $10.66 Breakeven $100.34 Implied vol 124.6% Delta -0.518 ≈52% ITM Gamma 0.017 Theta -0.395 Vega 0.077 Open interest 1 OI effective date Sep 3, 2026 Model this put
8	2	126.6%	0.469	$5.70	$9.80	$5.60	—	$11.50	$14.40	-0.527	130.9%	—	—
Call · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $5.60 Breakeven $117.60 Implied vol 126.6% Delta 0.469 ≈47% ITM Gamma 0.016 Theta -0.411 Vega 0.077 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 130.9% Delta -0.527 ≈53% ITM Gamma 0.016 Theta -0.414 Vega 0.077 Open interest — OI effective date — Model this put
—	—	126.2%	0.453	$5.30	$9.40	—	$15.41	$11.10	$15.10	-0.549	124.7%	2	—
Call · $113 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 126.2% Delta 0.453 ≈45% ITM Gamma 0.016 Theta -0.408 Vega 0.077 Open interest — OI effective date — Model this call Put · $113 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $15.41 Breakeven $97.59 Implied vol 124.7% Delta -0.549 ≈55% ITM Gamma 0.016 Theta -0.392 Vega 0.077 Open interest — OI effective date — Model this put
—	—	128.9%	0.441	$4.90	$9.50	—	—	$11.80	$15.80	-0.563	125.4%	—	—
Call · $114 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 128.9% Delta 0.441 ≈44% ITM Gamma 0.016 Theta -0.415 Vega 0.077 Open interest — OI effective date — Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 125.4% Delta -0.563 ≈56% ITM Gamma 0.016 Theta -0.392 Vega 0.076 Open interest — OI effective date — Model this put
4	5	130.8%	0.428	$5.20	$8.80	$6.30	$12.50	$12.20	$16.30	-0.582	122.7%	12	11
Call · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $6.30 Breakeven $121.30 Implied vol 130.8% Delta 0.428 ≈43% ITM Gamma 0.016 Theta -0.419 Vega 0.076 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $12.50 Breakeven $102.50 Implied vol 122.7% Delta -0.582 ≈58% ITM Gamma 0.016 Theta -0.38 Vega 0.076 Open interest 11 OI effective date Sep 3, 2026 Model this put
—	2	131.8%	0.416	$5.10	$8.40	$5.11	—	$14.20	$17.00	-0.585	131.7%	—	—
Call · $116 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $5.11 Breakeven $121.11 Implied vol 131.8% Delta 0.416 ≈42% ITM Gamma 0.015 Theta -0.419 Vega 0.076 Open interest — OI effective date — Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 131.7% Delta -0.585 ≈58% ITM Gamma 0.015 Theta -0.407 Vega 0.076 Open interest — OI effective date — Model this put
—	—	125.4%	0.392	$4.00	$7.90	—	—	$12.90	$18.20	-0.613	121.9%	—	—
Call · $117 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 125.4% Delta 0.392 ≈39% ITM Gamma 0.016 Theta -0.393 Vega 0.075 Open interest — OI effective date — Model this call Put · $117 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 121.9% Delta -0.613 ≈61% ITM Gamma 0.016 Theta -0.369 Vega 0.074 Open interest — OI effective date — Model this put
1	1	130.2%	0.385	$3.70	$8.30	$1.43	$23.64	$13.60	$18.80	-0.629	121.2%	1	—
Call · $118 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $1.43 Breakeven $119.43 Implied vol 130.2% Delta 0.385 ≈39% ITM Gamma 0.015 Theta -0.406 Vega 0.074 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $118 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $23.64 Breakeven $94.36 Implied vol 121.2% Delta -0.629 ≈63% ITM Gamma 0.016 Theta -0.362 Vega 0.073 Open interest — OI effective date — Model this put
1	1	127.3%	0.367	$3.40	$7.60	$10.00	—	$14.20	$19.60	-0.644	121%	—	—
Call · $119 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $10.00 Breakeven $129.00 Implied vol 127.3% Delta 0.367 ≈37% ITM Gamma 0.015 Theta -0.391 Vega 0.073 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 121% Delta -0.644 ≈64% ITM Gamma 0.016 Theta -0.356 Vega 0.072 Open interest — OI effective date — Model this put
5	7	126.3%	0.352	$3.00	$7.30	$4.90	$28.17	$14.90	$20.40	-0.658	121.4%	1	26
Call · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $4.90 Breakeven $124.90 Implied vol 126.3% Delta 0.352 ≈35% ITM Gamma 0.015 Theta -0.382 Vega 0.072 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $28.17 Breakeven $91.83 Implied vol 121.4% Delta -0.658 ≈66% ITM Gamma 0.016 Theta -0.352 Vega 0.071 Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	127.2%	0.34	$2.90	$7.00	—	—	$15.60	$21.10	-0.672	120.8%	—	—
Call · $121 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 127.2% Delta 0.34 ≈34% ITM Gamma 0.015 Theta -0.38 Vega 0.071 Open interest — OI effective date — Model this call Put · $121 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.913 UTC Last — Breakeven — Implied vol 120.8% Delta -0.672 ≈67% ITM Gamma 0.015 Theta -0.344 Vega 0.07 Open interest — OI effective date — Model this put
—	2	128.4%	0.329	$2.65	$6.90	$32.10	—	$16.40	$21.90	-0.684	121.5%	—	—
Call · $122 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:18.354 UTC Last $32.10 Breakeven $154.10 Implied vol 128.4% Delta 0.329 ≈33% ITM Gamma 0.015 Theta -0.378 Vega 0.07 Open interest — OI effective date — Model this call Put · $122 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.155 UTC Last — Breakeven — Implied vol 121.5% Delta -0.684 ≈68% ITM Gamma 0.015 Theta -0.34 Vega 0.069 Open interest — OI effective date — Model this put
—	—	130.8%	0.321	$2.40	$7.00	—	—	$17.10	$22.50	-0.701	119.8%	—	—
Call · $123 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.709 UTC Last — Breakeven — Implied vol 130.8% Delta 0.321 ≈32% ITM Gamma 0.014 Theta -0.382 Vega 0.07 Open interest — OI effective date — Model this call Put · $123 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.113 UTC Last — Breakeven — Implied vol 119.8% Delta -0.701 ≈70% ITM Gamma 0.015 Theta -0.327 Vega 0.067 Open interest — OI effective date — Model this put
—	—	129.9%	0.307	$2.20	$6.60	—	—	$17.90	$23.30	-0.713	120.2%	—	—
Call · $124 Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.690 UTC Last — Breakeven — Implied vol 129.9% Delta 0.307 ≈31% ITM Gamma 0.014 Theta -0.372 Vega 0.068 Open interest — OI effective date — Model this call Put · $124 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol 120.2% Delta -0.713 ≈71% ITM Gamma 0.015 Theta -0.321 Vega 0.066 Open interest — OI effective date — Model this put
37	8	127.2%	0.29	$1.90	$6.10	$3.50	—	$18.60	$24.10	-0.727	119.6%	—	—
Call · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $3.50 Breakeven $128.50 Implied vol 127.2% Delta 0.29 ≈29% ITM Gamma 0.014 Theta -0.355 Vega 0.066 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.084 UTC Last — Breakeven — Implied vol 119.6% Delta -0.727 ≈73% ITM Gamma 0.014 Theta -0.312 Vega 0.065 Open interest — OI effective date — Model this put
12	1	120.8%	0.264	$1.75	$5.00	$1.77	—	$19.40	$24.90	-0.739	119.6%	—	—
Call · $126 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:26.301 UTC Last $1.77 Breakeven $127.77 Implied vol 120.8% Delta 0.264 ≈26% ITM Gamma 0.014 Theta -0.322 Vega 0.063 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $126 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:33.084 UTC Last — Breakeven — Implied vol 119.6% Delta -0.739 ≈74% ITM Gamma 0.014 Theta -0.304 Vega 0.063 Open interest — OI effective date — Model this put
1	1	122.7%	0.257	$1.60	$5.00	$1.96	—	$20.20	$25.70	-0.751	119.5%	—	—
Call · $127 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:08.488 UTC Last $1.96 Breakeven $128.96 Implied vol 122.7% Delta 0.257 ≈26% ITM Gamma 0.014 Theta -0.322 Vega 0.063 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $127 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol 119.5% Delta -0.751 ≈75% ITM Gamma 0.014 Theta -0.296 Vega 0.062 Open interest — OI effective date — Model this put
—	—	124.1%	0.249	$1.40	$5.00	—	$19.55	$21.00	$26.50	-0.763	119.2%	1	1
Call · $128 Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.116 UTC Last — Breakeven — Implied vol 124.1% Delta 0.249 ≈25% ITM Gamma 0.013 Theta -0.32 Vega 0.062 Open interest — OI effective date — Model this call Put · $128 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:55.113 UTC Last $19.55 Breakeven $108.45 Implied vol 119.2% Delta -0.763 ≈76% ITM Gamma 0.013 Theta -0.287 Vega 0.06 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	1	123.7%	0.237	$1.20	$4.80	$1.57	$21.00	$21.90	$27.50	-0.769	121.3%	1	1
Call · $129 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:09.018 UTC Last $1.57 Breakeven $130.57 Implied vol 123.7% Delta 0.237 ≈24% ITM Gamma 0.013 Theta -0.311 Vega 0.06 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $129 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:16.093 UTC Last $21.00 Breakeven $108.00 Implied vol 121.3% Delta -0.769 ≈77% ITM Gamma 0.013 Theta -0.288 Vega 0.059 Open interest 1 OI effective date Sep 3, 2026 Model this put
27	1	126.2%	0.232	$1.05	$4.90	$2.00	$19.30	$22.70	$28.20	-0.783	119.8%	1	2
Call · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $2.00 Breakeven $132.00 Implied vol 126.2% Delta 0.232 ≈23% ITM Gamma 0.013 Theta -0.314 Vega 0.059 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:57:18.723 UTC Last $19.30 Breakeven $110.70 Implied vol 119.8% Delta -0.783 ≈78% ITM Gamma 0.013 Theta -0.274 Vega 0.057 Open interest 2 OI effective date Sep 3, 2026 Model this put
10	2	127.5%	0.188	$0.30	$4.30	$1.51	$39.34	$26.90	$32.60	-0.831	119.8%	1	1
Call · $135 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:10.275 UTC Last $1.51 Breakeven $136.51 Implied vol 127.5% Delta 0.188 ≈19% ITM Gamma 0.011 Theta -0.28 Vega 0.052 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:17.015 UTC Last $39.34 Breakeven $95.66 Implied vol 119.8% Delta -0.831 ≈83% ITM Gamma 0.011 Theta -0.233 Vega 0.049 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.25	$3.60	$1.36	—	$31.30	$36.90	-0.877	116.8%	—	—
Call · $140 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:18.018 UTC Last $1.36 Breakeven $141.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol 116.8% Delta -0.877 ≈88% ITM Gamma 0.009 Theta -0.18 Vega 0.04 Open interest — OI effective date — Model this put
3	6	—	—	$0.05	$3.60	$2.30	—	$35.80	$41.50	—	—	—	—
Call · $145 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:12.070 UTC Last $2.30 Breakeven $147.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$3.40	$4.00	—	$40.50	$46.30	—	—	—	—
Call · $150 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:58:21.939 UTC Last $4.00 Breakeven $154.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.156 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$3.30	$0.24	$42.68	$45.20	$50.90	—	—	1	1
Call · $155 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:14.809 UTC Last $0.24 Breakeven $155.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $42.68 Breakeven $112.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$2.85	$2.31	—	$49.90	$55.80	—	—	—	—
Call · $160 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:16.592 UTC Last $2.31 Breakeven $162.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.95	—	—	$54.70	$60.50	—	—	—	—
Call · $165 Daily-bar session Unknown Quote as of 2026-09-04 19:58:18.015 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$2.95	$1.23	—	$59.60	$65.50	—	—	—	—
Call · $170 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:17.868 UTC Last $1.23 Breakeven $171.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	1	—	—	$0.00	$2.90	$8.90	—	$64.50	$70.40	—	—	—	—
Call · $175 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:58:18.015 UTC Last $8.90 Breakeven $183.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	5	—	—	$0.00	$2.85	$1.25	—	$69.40	$75.30	—	—	—	—
Call · $180 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:17.621 UTC Last $1.25 Breakeven $181.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.136 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.80	$10.09	—	$74.30	$80.10	—	—	—	—
Call · $185 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:55:17.846 UTC Last $10.09 Breakeven $195.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:30.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$2.75	$0.15	—	$79.20	$85.20	—	—	—	—
Call · $190 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $0.15 Breakeven $190.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.136 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	10	—	—	$0.00	$2.70	$0.15	—	$84.10	$90.00	—	—	—	—
Call · $195 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $0.15 Breakeven $195.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	4	—	—	$0.00	$2.70	$0.49	—	$89.10	$95.10	—	—	—	—
Call · $200 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:18.345 UTC Last $0.49 Breakeven $200.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $35 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.542 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 16:58:03.319 UTC
Last: $1.24
Breakeven: $33.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.057 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $40

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.493 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.146 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:55:16.732 UTC
Last: $0.25
Breakeven: $49.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $55 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:33.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:55:16.720 UTC
Last: $0.40
Breakeven: $54.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $59 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $59

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $0.40
Breakeven: $58.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $60 In the money

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

Model this call

Put · $60

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:50:01.599 UTC
Last: $0.35
Breakeven: $59.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $61 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $61

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $1.07
Breakeven: $59.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $62 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.201 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $62

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $0.90
Breakeven: $61.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:18.639 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $63

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:14.824 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.540 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $64

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:32.407 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:14.225 UTC
Last: $0.40
Breakeven: $64.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.702 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:18.458 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:33.089 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.252 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:18.939 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $1.57
Breakeven: $67.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.540 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $1.69
Breakeven: $68.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $1.70
Breakeven: $69.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:33.084 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $2.32
Breakeven: $70.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $74

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $2.45
Breakeven: $71.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: $39.30
Breakeven: $114.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:55:11.445 UTC
Last: $2.85
Breakeven: $72.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:33.089 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:55:11.067 UTC
Last: $2.50
Breakeven: $73.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.607 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $77

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.156 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $78

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:58:14.546 UTC
Last: $3.52
Breakeven: $74.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: $34.00
Breakeven: $114.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $2.17
Breakeven: $77.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $4.59
Breakeven: $76.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $82

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

Model this put

Call · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.709 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $83

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:16.923 UTC
Last: $5.51
Breakeven: $77.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: 146.6%
Delta: 0.853 ≈85% ITM
Gamma: 0.008
Theta: -0.28
Vega: 0.045
Open interest: —
OI effective date: —

Model this call

Put · $84

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $3.80
Breakeven: $80.20
Implied vol: 139.2%
Delta: -0.138 ≈14% ITM
Gamma: 0.008
Theta: -0.246
Vega: 0.043
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.214 UTC
Last: —
Breakeven: —
Implied vol: 145%
Delta: 0.844 ≈84% ITM
Gamma: 0.009
Theta: -0.287
Vega: 0.046
Open interest: —
OI effective date: —

Model this call

Put · $85

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $5.50
Breakeven: $79.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: 144.3%
Delta: 0.834 ≈83% ITM
Gamma: 0.009
Theta: -0.297
Vega: 0.048
Open interest: —
OI effective date: —

Model this call

Put · $86

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:12.466 UTC
Last: $4.30
Breakeven: $81.70
Implied vol: 136.5%
Delta: -0.156 ≈16% ITM
Gamma: 0.009
Theta: -0.262
Vega: 0.046
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.540 UTC
Last: —
Breakeven: —
Implied vol: 143.4%
Delta: 0.824 ≈82% ITM
Gamma: 0.009
Theta: -0.306
Vega: 0.05
Open interest: —
OI effective date: —

Model this call

Put · $87

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:12.442 UTC
Last: $4.58
Breakeven: $82.42
Implied vol: 134.8%
Delta: -0.165 ≈17% ITM
Gamma: 0.01
Theta: -0.269
Vega: 0.048
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.185 UTC
Last: —
Breakeven: —
Implied vol: 142.2%
Delta: 0.814 ≈81% ITM
Gamma: 0.01
Theta: -0.315
Vega: 0.052
Open interest: —
OI effective date: —

Model this call

Put · $88

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:57:47.425 UTC
Last: $5.17
Breakeven: $82.83
Implied vol: 134.5%
Delta: -0.177 ≈18% ITM
Gamma: 0.01
Theta: -0.28
Vega: 0.05
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.156 UTC
Last: —
Breakeven: —
Implied vol: 140.9%
Delta: 0.803 ≈80% ITM
Gamma: 0.01
Theta: -0.322
Vega: 0.054
Open interest: —
OI effective date: —

Model this call

Put · $89

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:29.437 UTC
Last: —
Breakeven: —
Implied vol: 134%
Delta: -0.188 ≈19% ITM
Gamma: 0.01
Theta: -0.29
Vega: 0.052
Open interest: —
OI effective date: —

Model this put

Call · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $18.00
Breakeven: $108.00
Implied vol: 141.2%
Delta: 0.791 ≈79% ITM
Gamma: 0.011
Theta: -0.335
Vega: 0.056
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $3.00
Breakeven: $87.00
Implied vol: 140.5%
Delta: -0.209 ≈21% ITM
Gamma: 0.011
Theta: -0.323
Vega: 0.056
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: 139.5%
Delta: 0.78 ≈78% ITM
Gamma: 0.011
Theta: -0.341
Vega: 0.058
Open interest: —
OI effective date: —

Model this call

Put · $91

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:23.790 UTC
Last: —
Breakeven: —
Implied vol: 134.9%
Delta: -0.215 ≈21% ITM
Gamma: 0.011
Theta: -0.316
Vega: 0.057
Open interest: —
OI effective date: —

Model this put

Call · $92 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: $12.28
Breakeven: $104.28
Implied vol: 138.5%
Delta: 0.768 ≈77% ITM
Gamma: 0.011
Theta: -0.348
Vega: 0.059
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $92

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:55:15.291 UTC
Last: $6.80
Breakeven: $85.20
Implied vol: 135.3%
Delta: -0.229 ≈23% ITM
Gamma: 0.012
Theta: -0.328
Vega: 0.059
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $93 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.156 UTC
Last: —
Breakeven: —
Implied vol: 137.3%
Delta: 0.756 ≈76% ITM
Gamma: 0.012
Theta: -0.355
Vega: 0.061
Open interest: —
OI effective date: —

Model this call

Put · $93

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:07.320 UTC
Last: $7.36
Breakeven: $85.64
Implied vol: 127.1%
Delta: -0.233 ≈23% ITM
Gamma: 0.012
Theta: -0.311
Vega: 0.059
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.155 UTC
Last: —
Breakeven: —
Implied vol: 137.5%
Delta: 0.742 ≈74% ITM
Gamma: 0.012
Theta: -0.365
Vega: 0.063
Open interest: —
OI effective date: —

Model this call

Put · $94

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:38.031 UTC
Last: —
Breakeven: —
Implied vol: 136.1%
Delta: -0.257 ≈26% ITM
Gamma: 0.012
Theta: -0.351
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $95 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $13.00
Breakeven: $108.00
Implied vol: 136.7%
Delta: 0.729 ≈73% ITM
Gamma: 0.013
Theta: -0.372
Vega: 0.064
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $4.90
Breakeven: $90.10
Implied vol: 134.5%
Delta: -0.269 ≈27% ITM
Gamma: 0.013
Theta: -0.356
Vega: 0.064
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $96 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.155 UTC
Last: —
Breakeven: —
Implied vol: 135.6%
Delta: 0.715 ≈72% ITM
Gamma: 0.013
Theta: -0.378
Vega: 0.066
Open interest: —
OI effective date: —

Model this call

Put · $96

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $5.90
Breakeven: $90.10
Implied vol: 134.3%
Delta: -0.284 ≈28% ITM
Gamma: 0.013
Theta: -0.364
Vega: 0.066
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $97 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $11.90
Breakeven: $108.90
Implied vol: 135.2%
Delta: 0.701 ≈70% ITM
Gamma: 0.013
Theta: -0.385
Vega: 0.067
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $97

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $9.30
Breakeven: $87.70
Implied vol: 125.3%
Delta: -0.291 ≈29% ITM
Gamma: 0.014
Theta: -0.344
Vega: 0.067
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $98 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $8.44
Breakeven: $106.44
Implied vol: 130.8%
Delta: 0.689 ≈69% ITM
Gamma: 0.014
Theta: -0.379
Vega: 0.069
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $98

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $6.67
Breakeven: $91.33
Implied vol: 136.9%
Delta: -0.315 ≈31% ITM
Gamma: 0.013
Theta: -0.389
Vega: 0.069
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $99 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: —
Breakeven: —
Implied vol: 132.1%
Delta: 0.673 ≈67% ITM
Gamma: 0.014
Theta: -0.391
Vega: 0.07
Open interest: —
OI effective date: —

Model this call

Put · $99

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $9.00
Breakeven: $90.00
Implied vol: 124.5%
Delta: -0.322 ≈32% ITM
Gamma: 0.015
Theta: -0.357
Vega: 0.07
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $12.30
Breakeven: $112.30
Implied vol: 133.2%
Delta: 0.658 ≈66% ITM
Gamma: 0.014
Theta: -0.401
Vega: 0.071
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $7.70
Breakeven: $92.30
Implied vol: 124.3%
Delta: -0.338 ≈34% ITM
Gamma: 0.015
Theta: -0.363
Vega: 0.071
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $101 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $38.27
Breakeven: $139.27
Implied vol: 131.2%
Delta: 0.643 ≈64% ITM
Gamma: 0.015
Theta: -0.401
Vega: 0.072
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $101

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $9.10
Breakeven: $91.90
Implied vol: 123.2%
Delta: -0.354 ≈35% ITM
Gamma: 0.016
Theta: -0.366
Vega: 0.072
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $102 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $11.32
Breakeven: $113.32
Implied vol: 131.8%
Delta: 0.627 ≈63% ITM
Gamma: 0.015
Theta: -0.409
Vega: 0.073
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $102

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 124.6%
Delta: -0.371 ≈37% ITM
Gamma: 0.016
Theta: -0.376
Vega: 0.073
Open interest: —
OI effective date: —

Model this put

Call · $103 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $8.80
Breakeven: $111.80
Implied vol: 131.4%
Delta: 0.612 ≈61% ITM
Gamma: 0.015
Theta: -0.413
Vega: 0.074
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $103

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $11.00
Breakeven: $92.00
Implied vol: 124.4%
Delta: -0.387 ≈39% ITM
Gamma: 0.016
Theta: -0.38
Vega: 0.074
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $9.02
Breakeven: $113.02
Implied vol: 131.6%
Delta: 0.596 ≈60% ITM
Gamma: 0.015
Theta: -0.417
Vega: 0.075
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $104

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $9.00
Breakeven: $95.00
Implied vol: 123.9%
Delta: -0.404 ≈40% ITM
Gamma: 0.016
Theta: -0.383
Vega: 0.075
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $4.61
Breakeven: $109.61
Implied vol: 126.2%
Delta: 0.58 ≈58% ITM
Gamma: 0.016
Theta: -0.404
Vega: 0.076
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $11.00
Breakeven: $94.00
Implied vol: 125.2%
Delta: -0.42 ≈42% ITM
Gamma: 0.016
Theta: -0.39
Vega: 0.076
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $106 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $5.22
Breakeven: $111.22
Implied vol: 120.7%
Delta: 0.563 ≈56% ITM
Gamma: 0.017
Theta: -0.39
Vega: 0.076
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $106

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $11.00
Breakeven: $95.00
Implied vol: 130.9%
Delta: -0.435 ≈44% ITM
Gamma: 0.016
Theta: -0.411
Vega: 0.076
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $107 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $9.20
Breakeven: $116.20
Implied vol: 131.3%
Delta: 0.549 ≈55% ITM
Gamma: 0.016
Theta: -0.425
Vega: 0.077
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $107

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 133%
Delta: -0.45 ≈45% ITM
Gamma: 0.015
Theta: -0.42
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $108 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $4.50
Breakeven: $112.50
Implied vol: 120.3%
Delta: 0.529 ≈53% ITM
Gamma: 0.017
Theta: -0.392
Vega: 0.077
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $108

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 131.7%
Delta: -0.466 ≈47% ITM
Gamma: 0.016
Theta: -0.417
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $109

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $6.59
Breakeven: $115.59
Implied vol: 126.5%
Delta: 0.516 ≈52% ITM
Gamma: 0.016
Theta: -0.412
Vega: 0.077
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $109 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $21.10
Breakeven: $87.90
Implied vol: 122.4%
Delta: -0.487 ≈49% ITM
Gamma: 0.017
Theta: -0.388
Vega: 0.077
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $5.50
Breakeven: $115.50
Implied vol: 126.7%
Delta: 0.5 ≈50% ITM
Gamma: 0.016
Theta: -0.413
Vega: 0.077
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $110 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $13.26
Breakeven: $96.74
Implied vol: 131.7%
Delta: -0.497 ≈50% ITM
Gamma: 0.016
Theta: -0.418
Vega: 0.077
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $111

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $8.00
Breakeven: $119.00
Implied vol: 130.6%
Delta: 0.487 ≈49% ITM
Gamma: 0.016
Theta: -0.425
Vega: 0.077
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $111 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $10.66
Breakeven: $100.34
Implied vol: 124.6%
Delta: -0.518 ≈52% ITM
Gamma: 0.017
Theta: -0.395
Vega: 0.077
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $112

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $5.60
Breakeven: $117.60
Implied vol: 126.6%
Delta: 0.469 ≈47% ITM
Gamma: 0.016
Theta: -0.411
Vega: 0.077
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $112 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 130.9%
Delta: -0.527 ≈53% ITM
Gamma: 0.016
Theta: -0.414
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $113

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 126.2%
Delta: 0.453 ≈45% ITM
Gamma: 0.016
Theta: -0.408
Vega: 0.077
Open interest: —
OI effective date: —

Model this call

Put · $113 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $15.41
Breakeven: $97.59
Implied vol: 124.7%
Delta: -0.549 ≈55% ITM
Gamma: 0.016
Theta: -0.392
Vega: 0.077
Open interest: —
OI effective date: —

Model this put

Call · $114

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 128.9%
Delta: 0.441 ≈44% ITM
Gamma: 0.016
Theta: -0.415
Vega: 0.077
Open interest: —
OI effective date: —

Model this call

Put · $114 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 125.4%
Delta: -0.563 ≈56% ITM
Gamma: 0.016
Theta: -0.392
Vega: 0.076
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $6.30
Breakeven: $121.30
Implied vol: 130.8%
Delta: 0.428 ≈43% ITM
Gamma: 0.016
Theta: -0.419
Vega: 0.076
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $12.50
Breakeven: $102.50
Implied vol: 122.7%
Delta: -0.582 ≈58% ITM
Gamma: 0.016
Theta: -0.38
Vega: 0.076
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $116

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $5.11
Breakeven: $121.11
Implied vol: 131.8%
Delta: 0.416 ≈42% ITM
Gamma: 0.015
Theta: -0.419
Vega: 0.076
Open interest: —
OI effective date: —

Model this call

Put · $116 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 131.7%
Delta: -0.585 ≈58% ITM
Gamma: 0.015
Theta: -0.407
Vega: 0.076
Open interest: —
OI effective date: —

Model this put

Call · $117

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 125.4%
Delta: 0.392 ≈39% ITM
Gamma: 0.016
Theta: -0.393
Vega: 0.075
Open interest: —
OI effective date: —

Model this call

Put · $117 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 121.9%
Delta: -0.613 ≈61% ITM
Gamma: 0.016
Theta: -0.369
Vega: 0.074
Open interest: —
OI effective date: —

Model this put

Call · $118

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $1.43
Breakeven: $119.43
Implied vol: 130.2%
Delta: 0.385 ≈39% ITM
Gamma: 0.015
Theta: -0.406
Vega: 0.074
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $118 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $23.64
Breakeven: $94.36
Implied vol: 121.2%
Delta: -0.629 ≈63% ITM
Gamma: 0.016
Theta: -0.362
Vega: 0.073
Open interest: —
OI effective date: —

Model this put

Call · $119

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $10.00
Breakeven: $129.00
Implied vol: 127.3%
Delta: 0.367 ≈37% ITM
Gamma: 0.015
Theta: -0.391
Vega: 0.073
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $119 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 121%
Delta: -0.644 ≈64% ITM
Gamma: 0.016
Theta: -0.356
Vega: 0.072
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $4.90
Breakeven: $124.90
Implied vol: 126.3%
Delta: 0.352 ≈35% ITM
Gamma: 0.015
Theta: -0.382
Vega: 0.072
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $28.17
Breakeven: $91.83
Implied vol: 121.4%
Delta: -0.658 ≈66% ITM
Gamma: 0.016
Theta: -0.352
Vega: 0.071
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $121

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 127.2%
Delta: 0.34 ≈34% ITM
Gamma: 0.015
Theta: -0.38
Vega: 0.071
Open interest: —
OI effective date: —

Model this call

Put · $121 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: —
Breakeven: —
Implied vol: 120.8%
Delta: -0.672 ≈67% ITM
Gamma: 0.015
Theta: -0.344
Vega: 0.07
Open interest: —
OI effective date: —

Model this put

Call · $122

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:18.354 UTC
Last: $32.10
Breakeven: $154.10
Implied vol: 128.4%
Delta: 0.329 ≈33% ITM
Gamma: 0.015
Theta: -0.378
Vega: 0.07
Open interest: —
OI effective date: —

Model this call

Put · $122 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.155 UTC
Last: —
Breakeven: —
Implied vol: 121.5%
Delta: -0.684 ≈68% ITM
Gamma: 0.015
Theta: -0.34
Vega: 0.069
Open interest: —
OI effective date: —

Model this put

Call · $123

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.709 UTC
Last: —
Breakeven: —
Implied vol: 130.8%
Delta: 0.321 ≈32% ITM
Gamma: 0.014
Theta: -0.382
Vega: 0.07
Open interest: —
OI effective date: —

Model this call

Put · $123 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: —
Breakeven: —
Implied vol: 119.8%
Delta: -0.701 ≈70% ITM
Gamma: 0.015
Theta: -0.327
Vega: 0.067
Open interest: —
OI effective date: —

Model this put

Call · $124

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.690 UTC
Last: —
Breakeven: —
Implied vol: 129.9%
Delta: 0.307 ≈31% ITM
Gamma: 0.014
Theta: -0.372
Vega: 0.068
Open interest: —
OI effective date: —

Model this call

Put · $124 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: 120.2%
Delta: -0.713 ≈71% ITM
Gamma: 0.015
Theta: -0.321
Vega: 0.066
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $3.50
Breakeven: $128.50
Implied vol: 127.2%
Delta: 0.29 ≈29% ITM
Gamma: 0.014
Theta: -0.355
Vega: 0.066
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:33.084 UTC
Last: —
Breakeven: —
Implied vol: 119.6%
Delta: -0.727 ≈73% ITM
Gamma: 0.014
Theta: -0.312
Vega: 0.065
Open interest: —
OI effective date: —

Model this put

Call · $126

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:26.301 UTC
Last: $1.77
Breakeven: $127.77
Implied vol: 120.8%
Delta: 0.264 ≈26% ITM
Gamma: 0.014
Theta: -0.322
Vega: 0.063
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $126 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:33.084 UTC
Last: —
Breakeven: —
Implied vol: 119.6%
Delta: -0.739 ≈74% ITM
Gamma: 0.014
Theta: -0.304
Vega: 0.063
Open interest: —
OI effective date: —

Model this put

Call · $127

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:08.488 UTC
Last: $1.96
Breakeven: $128.96
Implied vol: 122.7%
Delta: 0.257 ≈26% ITM
Gamma: 0.014
Theta: -0.322
Vega: 0.063
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $127 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: 119.5%
Delta: -0.751 ≈75% ITM
Gamma: 0.014
Theta: -0.296
Vega: 0.062
Open interest: —
OI effective date: —

Model this put

Call · $128

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:03.116 UTC
Last: —
Breakeven: —
Implied vol: 124.1%
Delta: 0.249 ≈25% ITM
Gamma: 0.013
Theta: -0.32
Vega: 0.062
Open interest: —
OI effective date: —

Model this call

Put · $128 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: $19.55
Breakeven: $108.45
Implied vol: 119.2%
Delta: -0.763 ≈76% ITM
Gamma: 0.013
Theta: -0.287
Vega: 0.06
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $129

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:09.018 UTC
Last: $1.57
Breakeven: $130.57
Implied vol: 123.7%
Delta: 0.237 ≈24% ITM
Gamma: 0.013
Theta: -0.311
Vega: 0.06
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $129 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:55:16.093 UTC
Last: $21.00
Breakeven: $108.00
Implied vol: 121.3%
Delta: -0.769 ≈77% ITM
Gamma: 0.013
Theta: -0.288
Vega: 0.059
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $130

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $2.00
Breakeven: $132.00
Implied vol: 126.2%
Delta: 0.232 ≈23% ITM
Gamma: 0.013
Theta: -0.314
Vega: 0.059
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $130 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:57:18.723 UTC
Last: $19.30
Breakeven: $110.70
Implied vol: 119.8%
Delta: -0.783 ≈78% ITM
Gamma: 0.013
Theta: -0.274
Vega: 0.057
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $135

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:10.275 UTC
Last: $1.51
Breakeven: $136.51
Implied vol: 127.5%
Delta: 0.188 ≈19% ITM
Gamma: 0.011
Theta: -0.28
Vega: 0.052
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $135 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:55:17.015 UTC
Last: $39.34
Breakeven: $95.66
Implied vol: 119.8%
Delta: -0.831 ≈83% ITM
Gamma: 0.011
Theta: -0.233
Vega: 0.049
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $140

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:18.018 UTC
Last: $1.36
Breakeven: $141.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: 116.8%
Delta: -0.877 ≈88% ITM
Gamma: 0.009
Theta: -0.18
Vega: 0.04
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:12.070 UTC
Last: $2.30
Breakeven: $147.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:58:21.939 UTC
Last: $4.00
Breakeven: $154.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.156 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:14.809 UTC
Last: $0.24
Breakeven: $155.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $42.68
Breakeven: $112.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $160

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:16.592 UTC
Last: $2.31
Breakeven: $162.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.540 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:56:17.868 UTC
Last: $1.23
Breakeven: $171.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:58:18.015 UTC
Last: $8.90
Breakeven: $183.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.540 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $180

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:17.621 UTC
Last: $1.25
Breakeven: $181.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $180 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.136 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $185

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:55:17.846 UTC
Last: $10.09
Breakeven: $195.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $185 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:30.389 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $190

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $0.15
Breakeven: $190.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $190 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.136 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $195

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $0.15
Breakeven: $195.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $195 In the money

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

Model this put

Call · $200

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:18.345 UTC
Last: $0.49
Breakeven: $200.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $200 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

MRVU · Direxion Daily MRVL Bull 2X ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain