MSTU Options Chain — T-Rex 2X Long MSTR Daily Target ETF

Calls		Puts
—	—	—	—	$1.99	$3.75	—	—	$0.00	$0.35	—	—	—	2
Call · $0.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.468 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $0.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$2.04	$2.98	$2.20	—	$0.00	$0.35	—	—	—	10
Call · $1 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:17.551 UTC Last $2.20 Breakeven $3.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$1.35	$2.69	$1.10	$0.01	$0.01	$0.35	—	—	20	350
Call · $1.5 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:20.680 UTC Last $1.10 Breakeven $2.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $1.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:13.334 UTC Last $0.01 Breakeven $1.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 3, 2026 Model this put
940	1	—	—	$1.05	$1.82	$1.60	$0.01	$0.01	$0.12	—	—	1	171
Call · $2 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:57.350 UTC Last $1.60 Breakeven $3.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 940 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.334 UTC Last $0.01 Breakeven $1.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 3, 2026 Model this put
392	19	—	—	$0.75	$1.51	$1.05	$0.12	$0.00	$0.20	—	—	1	300
Call · $2.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:20.656 UTC Last $1.05 Breakeven $3.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 392 OI effective date Sep 3, 2026 Model this call Put · $2.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.334 UTC Last $0.12 Breakeven $2.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 3, 2026 Model this put
406	24	—	—	$0.16	$0.85	$0.80	$0.34	$0.00	$0.45	—	—	1	27
Call · $3 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.727 UTC Last $0.80 Breakeven $3.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 406 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:55:08.720 UTC Last $0.34 Breakeven $2.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
41	2	—	—	$0.05	$0.61	$0.37	$0.72	$0.01	$0.65	—	—	6	9
Call · $3.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:29.635 UTC Last $0.37 Breakeven $3.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $3.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:07.882 UTC Last $0.72 Breakeven $2.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
1k	35	—	—	$0.04	$0.23	$0.18	$0.55	$0.36	$0.73	—	—	3	58
Call · $4 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:13.330 UTC Last $0.18 Breakeven $4.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:39.987 UTC Last $0.55 Breakeven $3.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.65	$23.35	—	$0.01	$0.00	$0.02	—	—	1	1
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.461 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:32.293 UTC Last $0.01 Breakeven $14.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.65	$21.90	—	—	$0.00	$0.05	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 15:27:02.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.65	$21.35	—	—	$0.00	$0.05	—	—	—	—
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 15:25:41.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.65	$20.20	—	—	$0.00	$0.05	—	—	—	—
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 Daily-bar session Unknown Quote as of 2026-09-04 15:25:49.155 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.65	$19.50	—	$0.10	$0.00	$0.10	—	—	1	1
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.282 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.65	$18.50	—	—	$0.00	$0.10	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.859 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 15:27:02.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.70	$17.50	—	—	$0.00	$0.10	—	—	—	—
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Unknown Quote as of 2026-09-04 16:59:41.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.15	$16.75	—	—	$0.00	$0.10	—	—	—	—
Call · $21.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21.5 Daily-bar session Unknown Quote as of 2026-09-04 16:59:41.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.75	$16.40	—	—	$0.00	$0.10	—	—	—	—
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 16:55:27.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.15	$15.75	—	$0.45	$0.00	$0.10	—	—	2	2
Call · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.862 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 16:59:41.552 UTC Last $0.45 Breakeven $22.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.65	$15.50	—	—	$0.00	$0.10	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.860 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 16:53:50.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.15	$15.00	—	$0.10	$0.00	$0.44	—	—	3	8
Call · $23.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:20.691 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:16.720 UTC Last $0.10 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$11.25	$13.90	$12.00	$0.38	$0.00	$0.46	—	—	1	6
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:16.300 UTC Last $12.00 Breakeven $36.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $0.38 Breakeven $23.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.15	$13.75	—	$0.49	$0.00	$0.68	—	—	3	3
Call · $24.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.659 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $0.49 Breakeven $24.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$10.15	$12.85	$7.50	$0.17	$0.00	$0.35	—	—	4	11
Call · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:31.889 UTC Last $7.50 Breakeven $32.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:20.769 UTC Last $0.17 Breakeven $24.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.20	$12.45	—	$0.10	$0.00	$0.44	—	—	389	29
Call · $25.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:31.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $0.10 Breakeven $25.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$8.70	$12.55	$4.49	$0.45	$0.00	$0.46	—	—	1	1
Call · $26 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:19.547 UTC Last $4.49 Breakeven $30.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $0.45 Breakeven $25.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.20	$12.05	—	$0.62	$0.00	$0.71	—	—	1	2
Call · $26.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:12.240 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $0.62 Breakeven $25.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.75	$11.35	—	$0.25	$0.04	$0.23	—	—	2	6
Call · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:10.783 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:35.717 UTC Last $0.25 Breakeven $26.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.25	$10.70	—	$0.17	$0.05	$0.29	—	—	2	2
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:31.889 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.473 UTC Last $0.17 Breakeven $27.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
11	11	—	—	$7.10	$10.65	$2.40	$0.25	$0.22	$0.35	—	—	8	6
Call · $28 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:10.278 UTC Last $2.40 Breakeven $30.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.054 UTC Last $0.25 Breakeven $27.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.30	$10.20	—	$0.50	$0.01	$0.64	—	—	1	1
Call · $28.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:21.781 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:49.416 UTC Last $0.50 Breakeven $28.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$5.85	$9.50	$2.69	$0.35	$0.17	$0.70	—	—	2	3
Call · $29 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:10.278 UTC Last $2.69 Breakeven $31.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.417 UTC Last $0.35 Breakeven $28.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.45	$9.10	—	$1.63	$0.30	$0.90	—	—	1	1
Call · $29.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:55.533 UTC Last $1.63 Breakeven $27.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
39	2	—	—	$5.00	$8.85	$6.95	$0.50	$0.02	$0.80	—	—	25	7
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:06.406 UTC Last $6.95 Breakeven $36.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:31.889 UTC Last $0.50 Breakeven $29.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
4	4	144.5%	0.855	$4.80	$8.25	$5.55	$0.63	$0.21	$0.80	-0.139	140.5%	9	—
Call · $30.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:06.535 UTC Last $5.55 Breakeven $36.05 Implied vol 144.5% Delta 0.855 ≈86% ITM Gamma 0.034 Theta -0.131 Vega 0.011 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $30.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.331 UTC Last $0.63 Breakeven $29.87 Implied vol 140.5% Delta -0.139 ≈14% ITM Gamma 0.034 Theta -0.121 Vega 0.01 Open interest — OI effective date — Model this put
2	2	130.9%	0.854	$4.35	$7.60	$6.37	$0.54	$0.43	$0.89	-0.167	145.5%	5	2
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:06.535 UTC Last $6.37 Breakeven $37.37 Implied vol 130.9% Delta 0.854 ≈85% ITM Gamma 0.037 Theta -0.119 Vega 0.011 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.873 UTC Last $0.54 Breakeven $30.46 Implied vol 145.5% Delta -0.167 ≈17% ITM Gamma 0.037 Theta -0.141 Vega 0.012 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	130.9%	0.831	$3.75	$7.40	—	$1.11	$0.47	$1.30	-0.2	154%	5	8
Call · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.537 UTC Last — Breakeven — Implied vol 130.9% Delta 0.831 ≈83% ITM Gamma 0.041 Theta -0.131 Vega 0.012 Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.417 UTC Last $1.11 Breakeven $30.39 Implied vol 154% Delta -0.2 ≈20% ITM Gamma 0.039 Theta -0.167 Vega 0.013 Open interest 8 OI effective date Sep 3, 2026 Model this put
6	1	141.2%	0.792	$3.60	$7.05	$5.39	$0.80	$0.60	$1.25	-0.215	147.1%	17	1
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:06.537 UTC Last $5.39 Breakeven $37.39 Implied vol 141.2% Delta 0.792 ≈79% ITM Gamma 0.043 Theta -0.16 Vega 0.013 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.331 UTC Last $0.80 Breakeven $31.20 Implied vol 147.1% Delta -0.215 ≈21% ITM Gamma 0.043 Theta -0.167 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	142%	0.766	$3.10	$6.85	$3.78	—	$0.69	$1.20	-0.23	138.4%	—	—
Call · $32.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:06.535 UTC Last $3.78 Breakeven $36.28 Implied vol 142% Delta 0.766 ≈77% ITM Gamma 0.046 Theta -0.172 Vega 0.014 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $32.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.612 UTC Last — Breakeven — Implied vol 138.4% Delta -0.23 ≈23% ITM Gamma 0.047 Theta -0.163 Vega 0.014 Open interest — OI effective date — Model this put
2	4	137.4%	0.745	$2.72	$6.40	$0.50	$1.21	$1.00	$1.42	-0.265	146%	17	1
Call · $33 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:06.535 UTC Last $0.50 Breakeven $33.50 Implied vol 137.4% Delta 0.745 ≈74% ITM Gamma 0.05 Theta -0.174 Vega 0.015 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.597 UTC Last $1.21 Breakeven $31.79 Implied vol 146% Delta -0.265 ≈26% ITM Gamma 0.048 Theta -0.185 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	2	150.5%	0.705	$2.62	$6.25	$4.00	—	$1.03	$1.81	-0.293	148.3%	—	—
Call · $33.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:06.714 UTC Last $4.00 Breakeven $37.50 Implied vol 150.5% Delta 0.705 ≈70% ITM Gamma 0.049 Theta -0.204 Vega 0.016 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.870 UTC Last — Breakeven — Implied vol 148.3% Delta -0.293 ≈29% ITM Gamma 0.05 Theta -0.198 Vega 0.016 Open interest — OI effective date — Model this put
3	21	154.1%	0.676	$2.72	$5.65	$4.30	$1.85	$1.11	$2.22	-0.323	151.7%	3	6
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:06.406 UTC Last $4.30 Breakeven $38.30 Implied vol 154.1% Delta 0.676 ≈68% ITM Gamma 0.05 Theta -0.218 Vega 0.017 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.331 UTC Last $1.85 Breakeven $32.15 Implied vol 151.7% Delta -0.323 ≈32% ITM Gamma 0.051 Theta -0.211 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this put
5	4	135.2%	0.659	$2.18	$4.95	$3.67	$1.61	$1.61	$2.21	-0.351	154%	3	9
Call · $34.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.063 UTC Last $3.67 Breakeven $38.17 Implied vol 135.2% Delta 0.659 ≈66% ITM Gamma 0.058 Theta -0.195 Vega 0.017 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:05.659 UTC Last $1.61 Breakeven $32.89 Implied vol 154% Delta -0.351 ≈35% ITM Gamma 0.052 Theta -0.221 Vega 0.017 Open interest 9 OI effective date Sep 3, 2026 Model this put
14	112	159%	0.62	$3.00	$4.40	$3.50	$2.04	$1.91	$2.30	-0.378	152.6%	127	70
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.626 UTC Last $3.50 Breakeven $38.50 Implied vol 159% Delta 0.62 ≈62% ITM Gamma 0.051 Theta -0.238 Vega 0.018 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.224 UTC Last $2.04 Breakeven $32.96 Implied vol 152.6% Delta -0.378 ≈38% ITM Gamma 0.053 Theta -0.224 Vega 0.018 Open interest 70 OI effective date Sep 3, 2026 Model this put
—	3	155.3%	0.594	$2.64	$4.10	$3.20	—	$1.75	$3.15	-0.407	158.7%	—	—
Call · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $3.20 Breakeven $38.70 Implied vol 155.3% Delta 0.594 ≈59% ITM Gamma 0.053 Theta -0.237 Vega 0.018 Open interest — OI effective date — Model this call Put · $35.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.332 UTC Last — Breakeven — Implied vol 158.7% Delta -0.407 ≈41% ITM Gamma 0.052 Theta -0.238 Vega 0.018 Open interest — OI effective date — Model this put
7	19	154.5%	0.566	$2.66	$3.55	$3.15	$3.41	$1.96	$2.70	-0.435	138.6%	4	3
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.513 UTC Last $3.15 Breakeven $39.15 Implied vol 154.5% Delta 0.566 ≈57% ITM Gamma 0.055 Theta -0.239 Vega 0.018 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.332 UTC Last $3.41 Breakeven $32.59 Implied vol 138.6% Delta -0.435 ≈44% ITM Gamma 0.061 Theta -0.211 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this put
Underlying $36.46
—	—	146%	0.536	$1.92	$3.50	—	$2.95	$2.20	$3.75	-0.46	159.3%	3	1
Call · $36.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 146% Delta 0.536 ≈54% ITM Gamma 0.058 Theta -0.228 Vega 0.019 Open interest — OI effective date — Model this call Put · $36.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.331 UTC Last $2.95 Breakeven $33.55 Implied vol 159.3% Delta -0.46 ≈46% ITM Gamma 0.053 Theta -0.244 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
15	12	162.8%	0.515	$2.25	$3.35	$2.55	$3.10	$2.58	$3.55	-0.491	149.2%	1	—
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.397 UTC Last $2.55 Breakeven $39.55 Implied vol 162.8% Delta 0.515 ≈51% ITM Gamma 0.052 Theta -0.254 Vega 0.019 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $3.10 Breakeven $33.90 Implied vol 149.2% Delta -0.491 ≈49% ITM Gamma 0.057 Theta -0.23 Vega 0.019 Open interest — OI effective date — Model this put
8	6	158.2%	0.486	$2.12	$2.89	$2.54	—	$2.57	$5.15	-0.504	176.3%	—	—
Call · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.043 UTC Last $2.54 Breakeven $40.04 Implied vol 158.2% Delta 0.486 ≈49% ITM Gamma 0.054 Theta -0.247 Vega 0.019 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.269 UTC Last — Breakeven — Implied vol 176.3% Delta -0.504 ≈50% ITM Gamma 0.048 Theta -0.272 Vega 0.019 Open interest — OI effective date — Model this put
8	35	159.7%	0.461	$1.97	$2.70	$2.23	—	$3.15	$5.45	-0.522	183.7%	—	—
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.612 UTC Last $2.23 Breakeven $40.23 Implied vol 159.7% Delta 0.461 ≈46% ITM Gamma 0.053 Theta -0.248 Vega 0.019 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 183.7% Delta -0.522 ≈52% ITM Gamma 0.046 Theta -0.283 Vega 0.019 Open interest — OI effective date — Model this put
2	1	134.8%	0.411	$0.89	$2.50	$1.64	—	$2.75	$5.75	-0.56	164.1%	—	—
Call · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.542 UTC Last $1.64 Breakeven $40.14 Implied vol 134.8% Delta 0.411 ≈41% ITM Gamma 0.062 Theta -0.206 Vega 0.018 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $38.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 164.1% Delta -0.56 ≈56% ITM Gamma 0.051 Theta -0.25 Vega 0.018 Open interest — OI effective date — Model this put
1	10	156.8%	0.408	$1.51	$2.34	$2.35	—	$3.60	$6.05	-0.571	177.7%	—	—
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.513 UTC Last $2.35 Breakeven $41.35 Implied vol 156.8% Delta 0.408 ≈41% ITM Gamma 0.053 Theta -0.238 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 177.7% Delta -0.571 ≈57% ITM Gamma 0.047 Theta -0.269 Vega 0.018 Open interest — OI effective date — Model this put
8	1	161%	0.389	$1.24	$2.44	$1.60	—	$3.95	$6.40	-0.592	178.6%	—	—
Call · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $1.60 Breakeven $41.10 Implied vol 161% Delta 0.389 ≈39% ITM Gamma 0.051 Theta -0.242 Vega 0.018 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $39.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 178.6% Delta -0.592 ≈59% ITM Gamma 0.047 Theta -0.268 Vega 0.018 Open interest — OI effective date — Model this put
121	86	159.9%	0.364	$1.30	$2.04	$1.88	—	$3.70	$6.20	-0.654	146.3%	—	—
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.727 UTC Last $1.88 Breakeven $41.88 Implied vol 159.9% Delta 0.364 ≈36% ITM Gamma 0.05 Theta -0.235 Vega 0.018 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 146.3% Delta -0.654 ≈65% ITM Gamma 0.054 Theta -0.207 Vega 0.017 Open interest — OI effective date — Model this put
12	1	157%	0.338	$0.88	$2.08	$1.37	—	$4.05	$7.65	-0.635	177.4%	—	—
Call · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.331 UTC Last $1.37 Breakeven $41.87 Implied vol 157% Delta 0.338 ≈34% ITM Gamma 0.05 Theta -0.225 Vega 0.017 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $40.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 177.4% Delta -0.635 ≈64% ITM Gamma 0.045 Theta -0.257 Vega 0.018 Open interest — OI effective date — Model this put
1	4	157.8%	0.317	$1.23	$1.50	$1.42	—	$4.90	$7.95	-0.64	189.6%	—	—
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.491 UTC Last $1.42 Breakeven $42.42 Implied vol 157.8% Delta 0.317 ≈32% ITM Gamma 0.048 Theta -0.22 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 189.6% Delta -0.64 ≈64% ITM Gamma 0.042 Theta -0.273 Vega 0.018 Open interest — OI effective date — Model this put
—	1	140%	0.265	$0.22	$1.71	$1.10	—	$5.05	$8.40	-0.664	185.7%	—	—
Call · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $1.10 Breakeven $42.60 Implied vol 140% Delta 0.265 ≈26% ITM Gamma 0.05 Theta -0.18 Vega 0.015 Open interest — OI effective date — Model this call Put · $41.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 185.7% Delta -0.664 ≈66% ITM Gamma 0.042 Theta -0.261 Vega 0.017 Open interest — OI effective date — Model this put
8	9	169.8%	0.295	$1.00	$1.65	$1.20	—	$5.30	$8.85	-0.684	184.1%	—	—
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.726 UTC Last $1.20 Breakeven $43.20 Implied vol 169.8% Delta 0.295 ≈30% ITM Gamma 0.044 Theta -0.229 Vega 0.016 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.962 UTC Last — Breakeven — Implied vol 184.1% Delta -0.684 ≈68% ITM Gamma 0.041 Theta -0.252 Vega 0.017 Open interest — OI effective date — Model this put
—	—	149.5%	0.242	$0.27	$1.55	—	—	$5.65	$9.30	—	—	—	—
Call · $42.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.335 UTC Last — Breakeven — Implied vol 149.5% Delta 0.242 ≈24% ITM Gamma 0.045 Theta -0.183 Vega 0.015 Open interest — OI effective date — Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:17.412 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
26	26	158.2%	0.239	$0.39	$1.50	$1.00	—	$5.80	$9.70	-0.729	177.6%	—	—
Call · $43 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $1.00 Breakeven $44.00 Implied vol 158.2% Delta 0.239 ≈24% ITM Gamma 0.042 Theta -0.192 Vega 0.015 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.406 UTC Last — Breakeven — Implied vol 177.6% Delta -0.729 ≈73% ITM Gamma 0.04 Theta -0.226 Vega 0.016 Open interest — OI effective date — Model this put
—	3	158%	0.222	$0.40	$1.31	$0.75	—	$6.30	$10.15	—	—	—	—
Call · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.726 UTC Last $0.75 Breakeven $44.25 Implied vol 158% Delta 0.222 ≈22% ITM Gamma 0.04 Theta -0.184 Vega 0.014 Open interest — OI effective date — Model this call Put · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.61	$1.33	$0.73	—	$6.65	$10.55	—	—	—	—
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.877 UTC Last $0.73 Breakeven $44.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
86	90	—	—	$0.66	$0.99	$0.77	—	$7.60	$11.45	—	—	—	—
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.702 UTC Last $0.77 Breakeven $45.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.40	$1.02	$0.60	—	$8.45	$12.35	—	—	—	—
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.337 UTC Last $0.60 Breakeven $46.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.15	$0.91	—	—	$9.40	$13.25	—	—	—	—
Call · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.418 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	76	—	—	$0.36	$0.80	$0.56	—	$10.45	$13.85	—	—	—	—
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.335 UTC Last $0.56 Breakeven $48.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:14.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.10	$0.75	—	—	$11.15	$15.10	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:16.572 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	47	—	—	$0.28	$0.67	$0.67	—	$12.50	$15.85	—	—	—	—
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.337 UTC Last $0.67 Breakeven $50.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:15.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.10	$0.75	—	—	$13.05	$17.00	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$14.00	$17.95	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.332 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$15.05	$18.70	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:24.610 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	19	—	—	$0.01	$0.37	$0.19	—	$16.00	$19.85	—	—	—	—
Call · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.183 UTC Last $0.19 Breakeven $54.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $0.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.468 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $0.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $1 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:17.551 UTC
Last: $2.20
Breakeven: $3.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.170 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $1.5 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:55:20.680 UTC
Last: $1.10
Breakeven: $2.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $1.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:13.334 UTC
Last: $0.01
Breakeven: $1.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 350
OI effective date: Sep 3, 2026

Model this put

Call · $2 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:57.350 UTC
Last: $1.60
Breakeven: $3.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 940
OI effective date: Sep 3, 2026

Model this call

Put · $2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.334 UTC
Last: $0.01
Breakeven: $1.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 171
OI effective date: Sep 3, 2026

Model this put

Call · $2.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:20.656 UTC
Last: $1.05
Breakeven: $3.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 392
OI effective date: Sep 3, 2026

Model this call

Put · $2.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.334 UTC
Last: $0.12
Breakeven: $2.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 300
OI effective date: Sep 3, 2026

Model this put

Call · $3 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.727 UTC
Last: $0.80
Breakeven: $3.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 406
OI effective date: Sep 3, 2026

Model this call

Put · $3

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:55:08.720 UTC
Last: $0.34
Breakeven: $2.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $3.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:29.635 UTC
Last: $0.37
Breakeven: $3.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $3.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:07.882 UTC
Last: $0.72
Breakeven: $2.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $4 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:13.330 UTC
Last: $0.18
Breakeven: $4.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:39.987 UTC
Last: $0.55
Breakeven: $3.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:17.461 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $15

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 13:30:32.293 UTC
Last: $0.01
Breakeven: $14.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.859 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $16

Daily-bar session: Unknown
Quote as of: 2026-09-04 15:27:02.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.859 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17

Daily-bar session: Unknown
Quote as of: 2026-09-04 15:25:41.663 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $18 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $18

Daily-bar session: Unknown
Quote as of: 2026-09-04 15:25:49.155 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.862 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $19

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:57.282 UTC
Last: $0.10
Breakeven: $18.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.859 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $20

Daily-bar session: Unknown
Quote as of: 2026-09-04 15:27:02.799 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $21 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $21

Daily-bar session: Unknown
Quote as of: 2026-09-04 16:59:41.552 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $21.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $21.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 16:59:41.552 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.861 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $22

Daily-bar session: Unknown
Quote as of: 2026-09-04 16:55:27.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $22.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.862 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $22.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 16:59:41.552 UTC
Last: $0.45
Breakeven: $22.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.860 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $23

Daily-bar session: Unknown
Quote as of: 2026-09-04 16:53:50.436 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $23.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:20.691 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $23.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:56:16.720 UTC
Last: $0.10
Breakeven: $23.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $24 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:16.300 UTC
Last: $12.00
Breakeven: $36.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $0.38
Breakeven: $23.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $24.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:05.659 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $0.49
Breakeven: $24.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $25 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:31.889 UTC
Last: $7.50
Breakeven: $32.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:56:20.769 UTC
Last: $0.17
Breakeven: $24.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $25.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:31.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $0.10
Breakeven: $25.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $26 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:56:19.547 UTC
Last: $4.49
Breakeven: $30.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $26

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $0.45
Breakeven: $25.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $26.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:12.240 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $26.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $0.62
Breakeven: $25.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $27 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:10.783 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:35.717 UTC
Last: $0.25
Breakeven: $26.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $27.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:31.889 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $27.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.473 UTC
Last: $0.17
Breakeven: $27.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:56:10.278 UTC
Last: $2.40
Breakeven: $30.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:01.054 UTC
Last: $0.25
Breakeven: $27.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $28.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:21.781 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $28.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:56:49.416 UTC
Last: $0.50
Breakeven: $28.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $29 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:56:10.278 UTC
Last: $2.69
Breakeven: $31.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $29

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.417 UTC
Last: $0.35
Breakeven: $28.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $29.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $29.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:55.533 UTC
Last: $1.63
Breakeven: $27.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:06.406 UTC
Last: $6.95
Breakeven: $36.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:31.889 UTC
Last: $0.50
Breakeven: $29.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $30.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:06.535 UTC
Last: $5.55
Breakeven: $36.05
Implied vol: 144.5%
Delta: 0.855 ≈86% ITM
Gamma: 0.034
Theta: -0.131
Vega: 0.011
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $30.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.331 UTC
Last: $0.63
Breakeven: $29.87
Implied vol: 140.5%
Delta: -0.139 ≈14% ITM
Gamma: 0.034
Theta: -0.121
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $31 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:06.535 UTC
Last: $6.37
Breakeven: $37.37
Implied vol: 130.9%
Delta: 0.854 ≈85% ITM
Gamma: 0.037
Theta: -0.119
Vega: 0.011
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.873 UTC
Last: $0.54
Breakeven: $30.46
Implied vol: 145.5%
Delta: -0.167 ≈17% ITM
Gamma: 0.037
Theta: -0.141
Vega: 0.012
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $31.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:06.537 UTC
Last: —
Breakeven: —
Implied vol: 130.9%
Delta: 0.831 ≈83% ITM
Gamma: 0.041
Theta: -0.131
Vega: 0.012
Open interest: —
OI effective date: —

Model this call

Put · $31.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:42.417 UTC
Last: $1.11
Breakeven: $30.39
Implied vol: 154%
Delta: -0.2 ≈20% ITM
Gamma: 0.039
Theta: -0.167
Vega: 0.013
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:06.537 UTC
Last: $5.39
Breakeven: $37.39
Implied vol: 141.2%
Delta: 0.792 ≈79% ITM
Gamma: 0.043
Theta: -0.16
Vega: 0.013
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $32

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.331 UTC
Last: $0.80
Breakeven: $31.20
Implied vol: 147.1%
Delta: -0.215 ≈21% ITM
Gamma: 0.043
Theta: -0.167
Vega: 0.014
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $32.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:06.535 UTC
Last: $3.78
Breakeven: $36.28
Implied vol: 142%
Delta: 0.766 ≈77% ITM
Gamma: 0.046
Theta: -0.172
Vega: 0.014
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $32.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: —
Breakeven: —
Implied vol: 138.4%
Delta: -0.23 ≈23% ITM
Gamma: 0.047
Theta: -0.163
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $33 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:06.535 UTC
Last: $0.50
Breakeven: $33.50
Implied vol: 137.4%
Delta: 0.745 ≈74% ITM
Gamma: 0.05
Theta: -0.174
Vega: 0.015
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.597 UTC
Last: $1.21
Breakeven: $31.79
Implied vol: 146%
Delta: -0.265 ≈26% ITM
Gamma: 0.048
Theta: -0.185
Vega: 0.015
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $33.5 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:06.714 UTC
Last: $4.00
Breakeven: $37.50
Implied vol: 150.5%
Delta: 0.705 ≈70% ITM
Gamma: 0.049
Theta: -0.204
Vega: 0.016
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $33.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.870 UTC
Last: —
Breakeven: —
Implied vol: 148.3%
Delta: -0.293 ≈29% ITM
Gamma: 0.05
Theta: -0.198
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $34 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:06.406 UTC
Last: $4.30
Breakeven: $38.30
Implied vol: 154.1%
Delta: 0.676 ≈68% ITM
Gamma: 0.05
Theta: -0.218
Vega: 0.017
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.331 UTC
Last: $1.85
Breakeven: $32.15
Implied vol: 151.7%
Delta: -0.323 ≈32% ITM
Gamma: 0.051
Theta: -0.211
Vega: 0.017
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $34.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:56.063 UTC
Last: $3.67
Breakeven: $38.17
Implied vol: 135.2%
Delta: 0.659 ≈66% ITM
Gamma: 0.058
Theta: -0.195
Vega: 0.017
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $34.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:05.659 UTC
Last: $1.61
Breakeven: $32.89
Implied vol: 154%
Delta: -0.351 ≈35% ITM
Gamma: 0.052
Theta: -0.221
Vega: 0.017
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.626 UTC
Last: $3.50
Breakeven: $38.50
Implied vol: 159%
Delta: 0.62 ≈62% ITM
Gamma: 0.051
Theta: -0.238
Vega: 0.018
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.224 UTC
Last: $2.04
Breakeven: $32.96
Implied vol: 152.6%
Delta: -0.378 ≈38% ITM
Gamma: 0.053
Theta: -0.224
Vega: 0.018
Open interest: 70
OI effective date: Sep 3, 2026

Model this put

Call · $35.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $3.20
Breakeven: $38.70
Implied vol: 155.3%
Delta: 0.594 ≈59% ITM
Gamma: 0.053
Theta: -0.237
Vega: 0.018
Open interest: —
OI effective date: —

Model this call

Put · $35.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.332 UTC
Last: —
Breakeven: —
Implied vol: 158.7%
Delta: -0.407 ≈41% ITM
Gamma: 0.052
Theta: -0.238
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $36 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.513 UTC
Last: $3.15
Breakeven: $39.15
Implied vol: 154.5%
Delta: 0.566 ≈57% ITM
Gamma: 0.055
Theta: -0.239
Vega: 0.018
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.332 UTC
Last: $3.41
Breakeven: $32.59
Implied vol: 138.6%
Delta: -0.435 ≈44% ITM
Gamma: 0.061
Theta: -0.211
Vega: 0.018
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $36.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 146%
Delta: 0.536 ≈54% ITM
Gamma: 0.058
Theta: -0.228
Vega: 0.019
Open interest: —
OI effective date: —

Model this call

Put · $36.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.331 UTC
Last: $2.95
Breakeven: $33.55
Implied vol: 159.3%
Delta: -0.46 ≈46% ITM
Gamma: 0.053
Theta: -0.244
Vega: 0.019
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.397 UTC
Last: $2.55
Breakeven: $39.55
Implied vol: 162.8%
Delta: 0.515 ≈51% ITM
Gamma: 0.052
Theta: -0.254
Vega: 0.019
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $37 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $3.10
Breakeven: $33.90
Implied vol: 149.2%
Delta: -0.491 ≈49% ITM
Gamma: 0.057
Theta: -0.23
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $37.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.043 UTC
Last: $2.54
Breakeven: $40.04
Implied vol: 158.2%
Delta: 0.486 ≈49% ITM
Gamma: 0.054
Theta: -0.247
Vega: 0.019
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $37.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.269 UTC
Last: —
Breakeven: —
Implied vol: 176.3%
Delta: -0.504 ≈50% ITM
Gamma: 0.048
Theta: -0.272
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.612 UTC
Last: $2.23
Breakeven: $40.23
Implied vol: 159.7%
Delta: 0.461 ≈46% ITM
Gamma: 0.053
Theta: -0.248
Vega: 0.019
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 183.7%
Delta: -0.522 ≈52% ITM
Gamma: 0.046
Theta: -0.283
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $38.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.542 UTC
Last: $1.64
Breakeven: $40.14
Implied vol: 134.8%
Delta: 0.411 ≈41% ITM
Gamma: 0.062
Theta: -0.206
Vega: 0.018
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $38.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 164.1%
Delta: -0.56 ≈56% ITM
Gamma: 0.051
Theta: -0.25
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $39

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.513 UTC
Last: $2.35
Breakeven: $41.35
Implied vol: 156.8%
Delta: 0.408 ≈41% ITM
Gamma: 0.053
Theta: -0.238
Vega: 0.018
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 177.7%
Delta: -0.571 ≈57% ITM
Gamma: 0.047
Theta: -0.269
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $39.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $1.60
Breakeven: $41.10
Implied vol: 161%
Delta: 0.389 ≈39% ITM
Gamma: 0.051
Theta: -0.242
Vega: 0.018
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $39.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 178.6%
Delta: -0.592 ≈59% ITM
Gamma: 0.047
Theta: -0.268
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.727 UTC
Last: $1.88
Breakeven: $41.88
Implied vol: 159.9%
Delta: 0.364 ≈36% ITM
Gamma: 0.05
Theta: -0.235
Vega: 0.018
Open interest: 121
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 146.3%
Delta: -0.654 ≈65% ITM
Gamma: 0.054
Theta: -0.207
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $40.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.331 UTC
Last: $1.37
Breakeven: $41.87
Implied vol: 157%
Delta: 0.338 ≈34% ITM
Gamma: 0.05
Theta: -0.225
Vega: 0.017
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $40.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 177.4%
Delta: -0.635 ≈64% ITM
Gamma: 0.045
Theta: -0.257
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $41

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.491 UTC
Last: $1.42
Breakeven: $42.42
Implied vol: 157.8%
Delta: 0.317 ≈32% ITM
Gamma: 0.048
Theta: -0.22
Vega: 0.017
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 189.6%
Delta: -0.64 ≈64% ITM
Gamma: 0.042
Theta: -0.273
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $41.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $1.10
Breakeven: $42.60
Implied vol: 140%
Delta: 0.265 ≈26% ITM
Gamma: 0.05
Theta: -0.18
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $41.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 185.7%
Delta: -0.664 ≈66% ITM
Gamma: 0.042
Theta: -0.261
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.726 UTC
Last: $1.20
Breakeven: $43.20
Implied vol: 169.8%
Delta: 0.295 ≈30% ITM
Gamma: 0.044
Theta: -0.229
Vega: 0.016
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:16.962 UTC
Last: —
Breakeven: —
Implied vol: 184.1%
Delta: -0.684 ≈68% ITM
Gamma: 0.041
Theta: -0.252
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $42.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: —
Breakeven: —
Implied vol: 149.5%
Delta: 0.242 ≈24% ITM
Gamma: 0.045
Theta: -0.183
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $42.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:17.412 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $1.00
Breakeven: $44.00
Implied vol: 158.2%
Delta: 0.239 ≈24% ITM
Gamma: 0.042
Theta: -0.192
Vega: 0.015
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:14.406 UTC
Last: —
Breakeven: —
Implied vol: 177.6%
Delta: -0.729 ≈73% ITM
Gamma: 0.04
Theta: -0.226
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $43.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.726 UTC
Last: $0.75
Breakeven: $44.25
Implied vol: 158%
Delta: 0.222 ≈22% ITM
Gamma: 0.04
Theta: -0.184
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $43.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:16.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.877 UTC
Last: $0.73
Breakeven: $44.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:16.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.702 UTC
Last: $0.77
Breakeven: $45.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 86
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:14.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.337 UTC
Last: $0.60
Breakeven: $46.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:16.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:11.418 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.335 UTC
Last: $0.56
Breakeven: $48.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:14.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:16.572 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:13.337 UTC
Last: $0.67
Breakeven: $50.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:56:15.490 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:29.865 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.336 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.332 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.336 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:24.610 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.183 UTC
Last: $0.19
Breakeven: $54.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

MSTU · T-Rex 2X Long MSTR Daily Target ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain