MSTX Options Chain — Defiance Daily Target 2x Long Mstr ETF

Calls		Puts
—	—	—	—	$15.55	$16.35	—	—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:33:35.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.55	$15.35	—	—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:33:35.518 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.55	$14.35	—	—	$0.00	$0.27	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.55	$13.35	—	—	$0.00	$0.27	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.794 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.05	$12.85	—	—	$0.00	$0.27	—	—	—	—
Call · $4.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.55	$12.35	—	—	$0.00	$0.27	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.796 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.05	$11.85	—	—	$0.00	$0.27	—	—	—	—
Call · $5.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.794 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.55	$11.35	—	$0.05	$0.00	$0.27	—	—	11	12
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:42.273 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$10.05	$10.85	$4.57	$0.18	$0.00	$0.27	—	—	1	31
Call · $6.5 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $4.57 Breakeven $11.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:34.013 UTC Last $0.18 Breakeven $6.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$9.55	$10.35	$2.75	$0.07	$0.00	$0.28	—	—	1	14
Call · $7 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $2.75 Breakeven $9.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.053 UTC Last $0.07 Breakeven $6.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
1	5	—	—	$9.05	$9.85	$5.15	$0.25	$0.00	$0.28	—	—	11	11
Call · $7.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $5.15 Breakeven $12.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $7.5 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:12.796 UTC Last $0.25 Breakeven $7.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
15	2	—	—	$8.55	$9.35	$9.00	$0.05	$0.00	$0.05	—	—	4	24
Call · $8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $9.00 Breakeven $17.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:39:10.243 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
5	6	—	—	$8.05	$8.85	$4.40	$0.09	$0.00	$0.27	—	—	2	10
Call · $8.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $4.40 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $8.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.795 UTC Last $0.09 Breakeven $8.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$7.55	$8.35	$4.04	$0.16	$0.00	$0.16	—	—	1	20
Call · $9 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $4.04 Breakeven $13.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:01.516 UTC Last $0.16 Breakeven $8.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
6	3	—	—	$7.05	$7.85	$3.19	$0.11	$0.00	$0.31	—	—	4	12
Call · $9.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $3.19 Breakeven $12.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $9.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:12.794 UTC Last $0.11 Breakeven $9.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
43	2	—	—	$6.55	$7.35	$3.83	$0.13	$0.00	$0.11	—	—	4	9
Call · $10 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $3.83 Breakeven $13.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:26.343 UTC Last $0.13 Breakeven $9.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$6.05	$6.85	$3.10	$0.16	$0.00	$0.25	—	—	2	8
Call · $10.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $3.10 Breakeven $13.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $10.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:12.796 UTC Last $0.16 Breakeven $10.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
42	2	—	—	$5.55	$6.35	$2.29	$0.02	$0.00	$0.37	—	—	10	275
Call · $11 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $2.29 Breakeven $13.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.795 UTC Last $0.02 Breakeven $10.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 275 OI effective date Sep 3, 2026 Model this put
389	2	—	—	$5.05	$5.85	$5.31	$0.03	$0.00	$0.03	—	—	4	59
Call · $11.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.157 UTC Last $5.31 Breakeven $16.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 389 OI effective date Sep 3, 2026 Model this call Put · $11.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:53:08.245 UTC Last $0.03 Breakeven $11.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
128	2	—	—	$4.55	$5.20	$4.91	$0.08	$0.00	$0.16	—	—	6	79
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.657 UTC Last $4.91 Breakeven $16.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.08 Breakeven $11.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this put
38	2	—	—	$4.10	$4.75	$4.63	$0.10	$0.00	$0.23	—	—	4	14
Call · $12.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.649 UTC Last $4.63 Breakeven $17.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $12.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $0.10 Breakeven $12.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
297	9	—	—	$3.70	$4.20	$4.08	$0.12	$0.08	$0.15	—	—	113	43
Call · $13 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.907 UTC Last $4.08 Breakeven $17.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 297 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.628 UTC Last $0.12 Breakeven $12.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
68	14	—	—	$3.15	$3.95	$3.60	$0.18	$0.05	$0.30	—	—	2	18
Call · $13.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.671 UTC Last $3.60 Breakeven $17.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $13.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.18 Breakeven $13.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
231	7	—	—	$2.83	$3.40	$2.95	$0.22	$0.16	$0.30	-0.136	142.3%	35	61
Call · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $2.95 Breakeven $16.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 231 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.22 Breakeven $13.78 Implied vol 142.3% Delta -0.136 ≈14% ITM Gamma 0.071 Theta -0.056 Vega 0.005 Open interest 61 OI effective date Sep 3, 2026 Model this put
88	15	162.2%	0.793	$2.39	$3.15	$2.29	$0.32	$0.30	$0.56	-0.203	158.7%	42	46
Call · $14.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.657 UTC Last $2.29 Breakeven $16.79 Implied vol 162.2% Delta 0.793 ≈79% ITM Gamma 0.082 Theta -0.084 Vega 0.006 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $14.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $0.32 Breakeven $14.18 Implied vol 158.7% Delta -0.203 ≈20% ITM Gamma 0.083 Theta -0.08 Vega 0.006 Open interest 46 OI effective date Sep 3, 2026 Model this put
776	68	143.1%	0.763	$2.08	$2.50	$2.50	$0.51	$0.42	$0.50	-0.235	141.4%	79	51
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $2.50 Breakeven $17.50 Implied vol 143.1% Delta 0.763 ≈76% ITM Gamma 0.1 Theta -0.08 Vega 0.007 Open interest 776 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $0.51 Breakeven $14.49 Implied vol 141.4% Delta -0.235 ≈24% ITM Gamma 0.101 Theta -0.078 Vega 0.007 Open interest 51 OI effective date Sep 3, 2026 Model this put
130	125	153.1%	0.697	$1.71	$2.35	$2.15	$0.63	$0.51	$0.79	-0.297	145%	50	10
Call · $15.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $2.15 Breakeven $17.65 Implied vol 153.1% Delta 0.697 ≈70% ITM Gamma 0.106 Theta -0.097 Vega 0.008 Open interest 130 OI effective date Sep 3, 2026 Model this call Put · $15.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.63 Breakeven $14.87 Implied vol 145% Delta -0.297 ≈30% ITM Gamma 0.111 Theta -0.09 Vega 0.008 Open interest 10 OI effective date Sep 3, 2026 Model this put
931	45	142.8%	0.642	$1.50	$1.80	$1.75	$0.87	$0.80	$0.91	-0.359	145.8%	34	53
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $1.75 Breakeven $17.75 Implied vol 142.8% Delta 0.642 ≈64% ITM Gamma 0.121 Theta -0.097 Vega 0.008 Open interest 931 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.87 Breakeven $15.13 Implied vol 145.8% Delta -0.359 ≈36% ITM Gamma 0.119 Theta -0.097 Vega 0.008 Open interest 53 OI effective date Sep 3, 2026 Model this put
155	196	142.7%	0.578	$1.16	$1.60	$1.43	$1.10	$1.06	$1.24	-0.422	153.3%	255	232
Call · $16.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $1.43 Breakeven $17.93 Implied vol 142.7% Delta 0.578 ≈58% ITM Gamma 0.127 Theta -0.101 Vega 0.008 Open interest 155 OI effective date Sep 3, 2026 Model this call Put · $16.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.907 UTC Last $1.10 Breakeven $15.40 Implied vol 153.3% Delta -0.422 ≈42% ITM Gamma 0.118 Theta -0.107 Vega 0.008 Open interest 232 OI effective date Sep 3, 2026 Model this put
Underlying $16.79
198	312	149.8%	0.516	$1.06	$1.35	$1.21	$1.40	$1.23	$1.68	-0.481	158%	34	208
Call · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $1.21 Breakeven $18.21 Implied vol 149.8% Delta 0.516 ≈52% ITM Gamma 0.124 Theta -0.108 Vega 0.009 Open interest 198 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $1.40 Breakeven $15.60 Implied vol 158% Delta -0.481 ≈48% ITM Gamma 0.117 Theta -0.112 Vega 0.009 Open interest 208 OI effective date Sep 3, 2026 Model this put
32	96	155.1%	0.46	$0.90	$1.19	$0.98	—	$1.45	$2.09	-0.536	160.4%	—	—
Call · $17.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.052 UTC Last $0.98 Breakeven $18.48 Implied vol 155.1% Delta 0.46 ≈46% ITM Gamma 0.119 Theta -0.111 Vega 0.009 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.927 UTC Last — Breakeven — Implied vol 160.4% Delta -0.536 ≈54% ITM Gamma 0.115 Theta -0.113 Vega 0.009 Open interest — OI effective date — Model this put
91	21	153%	0.402	$0.72	$0.98	$0.85	—	$1.82	$2.25	-0.597	153.7%	—	—
Call · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.907 UTC Last $0.85 Breakeven $18.85 Implied vol 153% Delta 0.402 ≈40% ITM Gamma 0.117 Theta -0.107 Vega 0.008 Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.927 UTC Last — Breakeven — Implied vol 153.7% Delta -0.597 ≈60% ITM Gamma 0.117 Theta -0.106 Vega 0.008 Open interest — OI effective date — Model this put
37	6	163.8%	0.364	$0.65	$0.92	$0.73	—	$2.11	$2.74	-0.643	159%	—	—
Call · $18.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.772 UTC Last $0.73 Breakeven $19.23 Implied vol 163.8% Delta 0.364 ≈36% ITM Gamma 0.106 Theta -0.111 Vega 0.008 Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $18.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.987 UTC Last — Breakeven — Implied vol 159% Delta -0.643 ≈64% ITM Gamma 0.109 Theta -0.105 Vega 0.008 Open interest — OI effective date — Model this put
42	681	159.7%	0.311	$0.49	$0.75	$0.66	$2.71	$2.50	$3.15	-0.684	163.1%	1	—
Call · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.66 Breakeven $19.66 Implied vol 159.7% Delta 0.311 ≈31% ITM Gamma 0.103 Theta -0.102 Vega 0.008 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $2.71 Breakeven $16.29 Implied vol 163.1% Delta -0.684 ≈68% ITM Gamma 0.101 Theta -0.103 Vega 0.008 Open interest — OI effective date — Model this put
13	1	158.5%	0.266	$0.35	$0.65	$0.55	—	$2.88	$3.55	-0.726	163.6%	—	—
Call · $19.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.55 Breakeven $20.05 Implied vol 158.5% Delta 0.266 ≈27% ITM Gamma 0.096 Theta -0.094 Vega 0.007 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $19.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.916 UTC Last — Breakeven — Implied vol 163.6% Delta -0.726 ≈73% ITM Gamma 0.095 Theta -0.096 Vega 0.007 Open interest — OI effective date — Model this put
285	173	160.5%	0.23	$0.35	$0.49	$0.43	$3.70	$3.20	$3.95	-0.776	157%	3	4
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.43 Breakeven $20.43 Implied vol 160.5% Delta 0.23 ≈23% ITM Gamma 0.088 Theta -0.088 Vega 0.007 Open interest 285 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.657 UTC Last $3.70 Breakeven $16.30 Implied vol 157% Delta -0.776 ≈78% ITM Gamma 0.088 Theta -0.083 Vega 0.006 Open interest 4 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$0.21	$0.46	$0.33	—	$3.65	$4.40	—	—	—	—
Call · $20.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.33 Breakeven $20.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.667 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
114	23	—	—	$0.22	$0.41	$0.32	—	$4.05	$4.85	—	—	—	—
Call · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.32 Breakeven $21.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 114 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.05	$0.34	$0.40	—	$4.50	$5.30	—	—	—	—
Call · $21.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.547 UTC Last $0.40 Breakeven $21.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $21.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.667 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.33	$0.25	—	$5.00	$5.75	—	—	—	—
Call · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.907 UTC Last $0.25 Breakeven $22.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.30	—	—	$5.45	$6.20	—	—	—	—
Call · $22.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.043 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.660 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	8	—	—	$0.00	$0.48	$0.23	—	$5.90	$6.70	—	—	—	—
Call · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:13.130 UTC Last $0.23 Breakeven $23.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.870 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$6.40	$7.15	—	—	—	—
Call · $23.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.681 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.06	$0.22	$0.14	—	$6.85	$7.65	—	—	—	—
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $0.14 Breakeven $24.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.284 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	15	—	—	$0.00	$0.34	$0.10	—	$7.80	$8.60	—	—	—	—
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $0.10 Breakeven $25.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.189 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$8.80	$9.60	—	—	—	—
Call · $26 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	20	—	—	$0.00	$0.36	$0.05	—	$9.90	$10.55	—	—	—	—
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $0.05 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.185 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	2	—	—	$0.00	$0.35	$0.06	$12.37	$10.75	$11.55	—	—	1	—
Call · $28 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:12.796 UTC Last $0.06 Breakeven $28.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:05.428 UTC Last $12.37 Breakeven $15.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.33	$0.10	$12.52	$11.75	$12.55	—	—	2	1
Call · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:13.130 UTC Last $0.10 Breakeven $29.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:16.425 UTC Last $12.52 Breakeven $16.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.32	—	$13.06	$12.75	$13.55	—	—	1	2
Call · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.649 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:52.488 UTC Last $13.06 Breakeven $16.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.27	—	—	$13.85	$14.50	—	—	—	—
Call · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:12.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.558 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—	—	$14.70	$15.50	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.27	—	—	$15.70	$16.50	—	—	—	—
Call · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.130 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.093 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put