MULL Options Chain — GraniteShares 2x Long MU Daily ETF

Calls		Puts
—	—	—	—	$20.60	$22.30	—	$0.03	$0.00	$0.05	—	—	3	240
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 13:30:54.798 UTC Last $0.03 Breakeven $1.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.40	$22.10	—	$0.08	$0.00	$1.05	—	—	44	44
Call · $2.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.2 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:19.772 UTC Last $0.08 Breakeven $2.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.20	$21.80	—	$0.10	$0.00	$0.30	—	—	1	25
Call · $2.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.4 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:56.695 UTC Last $0.10 Breakeven $2.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.10	$21.60	—	$0.15	$0.00	$0.30	—	—	2	27
Call · $2.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.6 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:15.169 UTC Last $0.15 Breakeven $2.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.90	$21.40	—	$0.03	$0.00	$0.40	—	—	3	3
Call · $2.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2.8 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:57:26.671 UTC Last $0.03 Breakeven $2.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.70	$21.20	—	$0.07	$0.00	$0.40	—	—	1	321
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:15.169 UTC Last $0.07 Breakeven $2.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 321 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.50	$21.00	—	$0.16	$0.00	$0.40	—	—	125	175
Call · $3.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3.2 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:15.166 UTC Last $0.16 Breakeven $3.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this put
50	—	—	—	$19.30	$20.80	—	—	$0.00	$1.05	—	—	—	400
Call · $3.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $3.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.176 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.10	$20.60	—	—	$0.00	$0.20	—	—	—	350
Call · $3.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.165 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.90	$20.50	—	—	$0.00	$0.15	—	—	—	50
Call · $3.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
22	46	—	—	$18.70	$20.20	$20.70	$0.05	$0.00	$1.05	—	—	246	1.1k
Call · $4 In the money Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:58.938 UTC Last $20.70 Breakeven $24.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $4 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:15.167 UTC Last $0.05 Breakeven $3.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.50	$20.10	—	—	$0.00	$1.05	—	—	—	975
Call · $4.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 975 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.30	$19.80	—	$0.04	$0.00	$1.05	—	—	20	175
Call · $4.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.874 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.4 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:19.772 UTC Last $0.04 Breakeven $4.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.10	$19.60	—	—	$0.00	$1.05	—	—	—	325
Call · $4.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.113 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 325 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.90	$19.50	—	$0.05	$0.00	$1.05	—	—	25	—
Call · $4.72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.72 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.05 Breakeven $4.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.80	$19.40	—	—	$0.00	$1.05	—	—	—	—
Call · $4.76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
80	20	—	—	$17.90	$19.40	$10.16	—	$0.00	$1.05	—	—	—	175
Call · $4.8 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $10.16 Breakeven $14.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $4.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.90	$19.30	—	—	$0.00	$1.05	—	—	—	50
Call · $4.84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.80	$19.30	—	—	$0.00	$1.05	—	—	—	—
Call · $4.88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.70	$19.30	—	—	$0.00	$1.05	—	—	—	—
Call · $4.92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.60	$19.30	—	—	$0.00	$1.05	—	—	—	50
Call · $4.96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.172 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$17.60	$19.20	$17.67	$0.09	$0.00	$1.05	—	—	4	428
Call · $5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $17.67 Breakeven $22.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.09 Breakeven $4.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 428 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.70	$19.50	—	—	$0.00	$1.05	—	—	—	—
Call · $5.04 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.424 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.04 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.60	$19.10	—	—	$0.00	$1.05	—	—	—	50
Call · $5.08 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.08 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
39	—	—	—	$17.50	$19.10	—	—	$0.00	$1.05	—	—	—	175
Call · $5.12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $5.12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 175 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.40	$19.00	—	—	$0.00	$1.05	—	—	—	—
Call · $5.16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.50	$19.00	—	—	$0.00	$1.05	—	—	—	50
Call · $5.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.50	$19.00	—	—	$0.00	$1.05	—	—	—	—
Call · $5.24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.40	$18.90	—	—	$0.00	$1.05	—	—	—	—
Call · $5.28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.30	$18.90	—	—	$0.00	$1.05	—	—	—	—
Call · $5.32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$18.80	—	—	$0.00	$1.05	—	—	—	—
Call · $5.36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.868 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.30	$18.80	—	—	$0.00	$1.05	—	—	—	—
Call · $5.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$17.30	$18.80	—	—	$0.00	$1.05	—	—	—	—
Call · $5.44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $5.44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.20	$18.70	—	—	$0.00	$1.05	—	—	—	—
Call · $5.48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.10	$19.00	—	—	$0.00	$1.05	—	—	—	100
Call · $5.52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.00	$18.60	—	—	$0.00	$1.05	—	—	—	—
Call · $5.56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.00	$18.60	—	$0.30	$0.00	$1.05	—	—	50	100
Call · $5.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.6 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:15.166 UTC Last $0.30 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.10	$18.60	—	—	$0.00	$1.05	—	—	—	—
Call · $5.64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.00	$18.50	—	—	$0.00	$1.05	—	—	—	25
Call · $5.68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.68 Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.90	$18.50	—	—	$0.00	$1.05	—	—	—	—
Call · $5.72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.80	$18.80	—	—	$0.00	$1.05	—	—	—	—
Call · $5.76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.80	$18.40	—	—	$0.00	$1.05	—	—	—	25
Call · $5.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.8 Daily-bar session Unknown Quote as of 2026-09-04 19:57:05.748 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.90	$18.70	—	—	$0.00	$1.05	—	—	—	25
Call · $5.84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.84 Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.719 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.80	$18.50	—	—	$0.00	$1.05	—	—	—	—
Call · $5.88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:07.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.70	$18.30	—	—	$0.00	$1.05	—	—	—	—
Call · $5.92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.92 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$18.60	—	—	$0.00	$1.05	—	—	—	—
Call · $5.96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.912 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$18.10	—	$0.05	$0.00	$1.05	—	—	3	393
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.05 Breakeven $5.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.70	$18.20	—	—	$0.00	$1.05	—	—	—	—
Call · $6.04 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.04 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.60	$18.10	—	—	$0.00	$1.05	—	—	—	—
Call · $6.08 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.651 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.08 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.50	$18.10	—	—	$0.00	$1.05	—	—	—	—
Call · $6.12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$16.40	$18.00	—	—	$0.00	$1.05	—	—	—	25
Call · $6.16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $6.16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
20	6	—	—	$16.40	$18.00	$17.00	—	$0.00	$1.05	—	—	—	25
Call · $6.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $17.00 Breakeven $23.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $6.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.50	$18.00	—	—	$0.00	$1.05	—	—	—	—
Call · $6.24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.541 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.24 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.40	$17.90	—	—	$0.00	$0.15	—	—	—	—
Call · $6.28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$16.30	$17.90	—	—	$0.00	$1.05	—	—	—	125
Call · $6.32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $6.32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.170 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.20	$17.80	—	—	$0.00	$1.05	—	—	—	1.3k
Call · $6.36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this put
25	—	—	—	$16.20	$17.70	—	—	$0.00	$1.05	—	—	—	25
Call · $6.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $6.4 Daily-bar session Unknown Quote as of 2026-09-04 19:57:11.992 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.30	$17.80	—	—	$0.00	$1.05	—	—	—	25
Call · $6.44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.44 Daily-bar session Unknown Quote as of 2026-09-04 19:57:11.991 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.20	$17.70	—	—	$0.00	$0.55	—	—	—	—
Call · $6.48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.00	$17.70	—	—	$0.00	$1.05	—	—	—	25
Call · $6.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.6 Daily-bar session Unknown Quote as of 2026-09-04 19:57:54.720 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$15.80	$17.30	—	$0.25	$0.00	$0.15	—	—	40	676
Call · $6.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $6.8 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:19.774 UTC Last $0.25 Breakeven $6.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 676 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.60	$17.20	—	—	$0.00	$1.05	—	—	—	75
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
45	—	—	—	$15.40	$17.00	—	$0.20	$0.00	$0.45	—	—	1	450
Call · $7.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $7.2 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:15.165 UTC Last $0.20 Breakeven $7.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 450 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.20	$16.90	—	$0.05	$0.00	$1.05	—	—	4	746
Call · $7.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.4 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:15.167 UTC Last $0.05 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 746 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.00	$16.60	—	—	$0.00	$1.05	—	—	—	75
Call · $7.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$14.80	$16.40	—	$0.48	$0.00	$1.05	—	—	10	380
Call · $7.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $7.8 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:15.167 UTC Last $0.48 Breakeven $7.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 380 OI effective date Sep 3, 2026 Model this put
408	71	—	—	$14.60	$16.20	$13.35	$0.45	$0.00	$1.05	—	—	1	151
Call · $8 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $13.35 Breakeven $21.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 408 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:15.170 UTC Last $0.45 Breakeven $7.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 3, 2026 Model this put
25	125	—	—	$14.40	$15.90	$8.10	—	$0.00	$1.05	—	—	—	50
Call · $8.2 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $8.10 Breakeven $16.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $8.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.20	$15.90	—	$0.29	$0.00	$1.05	—	—	1	26
Call · $8.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.926 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.4 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:58:17.957 UTC Last $0.29 Breakeven $8.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$14.00	$15.70	—	—	$0.00	$1.05	—	—	—	25
Call · $8.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $8.6 Daily-bar session Unknown Quote as of 2026-09-04 19:58:11.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$13.80	$15.40	—	$0.10	$0.00	$0.15	—	—	5	382
Call · $8.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $8.8 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:15.167 UTC Last $0.10 Breakeven $8.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 382 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.60	$15.20	—	$0.05	$0.00	$1.05	—	—	1	427
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:15.177 UTC Last $0.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 427 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.40	$15.10	—	—	$0.00	$1.05	—	—	—	25
Call · $9.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9.2 Daily-bar session Unknown Quote as of 2026-09-04 19:58:11.888 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$13.20	$14.80	—	$0.15	$0.00	$1.05	—	—	2	1.1k
Call · $9.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $9.4 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:15.164 UTC Last $0.15 Breakeven $9.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
50	2	—	—	$13.00	$14.60	$11.13	$0.93	$0.00	$1.05	—	—	1	126
Call · $9.6 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $11.13 Breakeven $20.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $9.6 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:15.167 UTC Last $0.93 Breakeven $8.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.80	$14.40	—	—	$0.00	$1.05	—	—	—	—
Call · $9.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	29	—	—	$13.80	$14.00	$13.60	$0.05	$0.00	$0.05	—	—	30	664
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:21.848 UTC Last $13.60 Breakeven $23.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 14:16:45.479 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 664 OI effective date Sep 3, 2026 Model this put
25	1	—	—	$12.40	$14.00	$10.10	—	$0.00	$1.05	—	—	—	—
Call · $10.2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $10.10 Breakeven $20.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $10.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
75	—	—	—	$12.20	$13.80	—	$0.15	$0.00	$1.05	—	—	24	51
Call · $10.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $10.4 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:15.170 UTC Last $0.15 Breakeven $10.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
50	—	—	—	$12.00	$13.60	—	$1.15	$0.00	$1.05	—	—	1	125
Call · $10.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $10.6 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:15.166 UTC Last $1.15 Breakeven $9.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this put
53	1	—	—	$11.80	$13.50	$9.44	$0.40	$0.00	$1.05	—	—	1	186
Call · $10.8 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $9.44 Breakeven $20.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $10.8 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.40 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 186 OI effective date Sep 3, 2026 Model this put
105	1	—	—	$11.60	$13.20	$8.20	$0.11	$0.00	$0.30	—	—	6	23
Call · $11 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $8.20 Breakeven $19.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.11 Breakeven $10.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.40	$13.10	—	$0.55	$0.00	$1.05	—	—	50	124
Call · $11.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.2 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.55 Breakeven $10.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 3, 2026 Model this put
51	1	—	—	$11.20	$12.70	$8.95	$2.30	$0.00	$1.05	—	—	125	225
Call · $11.4 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $8.95 Breakeven $20.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $11.4 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:15.170 UTC Last $2.30 Breakeven $9.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$11.00	$12.60	$8.85	—	$0.00	$1.05	—	—	—	225
Call · $11.6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $8.85 Breakeven $20.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.167 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 225 OI effective date Sep 3, 2026 Model this put
425	1	—	—	$10.80	$12.40	$6.15	—	$0.00	$1.05	—	—	—	100
Call · $11.8 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $6.15 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 425 OI effective date Sep 3, 2026 Model this call Put · $11.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
131	10	—	—	$11.20	$12.20	$11.40	$0.10	$0.00	$0.15	—	—	25	389
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.891 UTC Last $11.40 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.10 Breakeven $11.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 389 OI effective date Sep 3, 2026 Model this put
68	50	—	—	$10.40	$12.00	$7.70	$0.75	$0.00	$1.05	—	—	4	30
Call · $12.2 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $7.70 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $12.2 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.75 Breakeven $11.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
76	1	—	—	$10.20	$11.80	$8.35	$1.25	$0.00	$1.05	—	—	10	62
Call · $12.4 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $8.35 Breakeven $20.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $12.4 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:15.165 UTC Last $1.25 Breakeven $11.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this put
100	1	—	—	$10.00	$11.60	$8.25	$0.05	$0.00	$1.05	—	—	4	20
Call · $12.6 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $8.25 Breakeven $20.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $12.6 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:57:11.768 UTC Last $0.05 Breakeven $12.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
77	2	—	—	$9.90	$11.40	$9.65	$0.07	$0.00	$1.05	—	—	4	6
Call · $12.8 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $9.65 Breakeven $22.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $12.8 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.07 Breakeven $12.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$9.70	$11.20	$5.00	$0.07	$0.00	$0.30	—	—	1	240
Call · $13 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $5.00 Breakeven $18.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.07 Breakeven $12.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 3, 2026 Model this put
168	7	—	—	$9.50	$11.00	$4.70	$0.58	$0.00	$1.05	—	—	1	129
Call · $13.2 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $4.70 Breakeven $17.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 168 OI effective date Sep 3, 2026 Model this call Put · $13.2 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.58 Breakeven $12.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 3, 2026 Model this put
3.3k	20	—	—	$9.30	$10.70	$7.40	$0.23	$0.00	$1.05	—	—	10	49
Call · $13.4 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.957 UTC Last $7.40 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $13.4 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:56:39.716 UTC Last $0.23 Breakeven $13.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
3.3k	12	—	—	$9.10	$10.60	$4.50	$1.80	$0.00	$1.05	—	—	3	51
Call · $13.6 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.659 UTC Last $4.50 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.3k OI effective date Sep 3, 2026 Model this call Put · $13.6 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:56:39.717 UTC Last $1.80 Breakeven $11.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$8.90	$10.40	$21.20	$0.35	$0.00	$1.05	—	—	2	10
Call · $13.8 In the money Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:58.995 UTC Last $21.20 Breakeven $35.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $13.8 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.35 Breakeven $13.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
84	2	—	—	$8.80	$10.20	$9.40	$0.08	$0.00	$0.15	—	—	2	352
Call · $14 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $9.40 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.08 Breakeven $13.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 352 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$8.50	$10.00	—	$0.30	$0.00	$1.10	—	—	10	75
Call · $14.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $14.2 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.30 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
300	—	—	—	$8.30	$9.70	—	$0.25	$0.00	$1.10	—	—	16	48
Call · $14.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 300 OI effective date Sep 3, 2026 Model this call Put · $14.4 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:15.164 UTC Last $0.25 Breakeven $14.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this put
59	2	—	—	$8.10	$9.60	$7.55	$0.19	$0.00	$1.10	—	—	1	65
Call · $14.6 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $7.55 Breakeven $22.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $14.6 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.19 Breakeven $14.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$7.80	$9.50	$4.24	$0.05	$0.00	$0.35	—	—	20	29
Call · $14.8 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $4.24 Breakeven $19.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $14.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.05 Breakeven $14.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
87	12	—	—	$8.30	$9.10	$8.60	$0.10	$0.00	$0.10	—	—	14	598
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $8.60 Breakeven $23.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:41.543 UTC Last $0.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 598 OI effective date Sep 3, 2026 Model this put
573	10	—	—	$7.40	$9.00	$5.52	$0.07	$0.00	$0.35	—	—	2	150
Call · $15.2 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:47.924 UTC Last $5.52 Breakeven $20.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 573 OI effective date Sep 3, 2026 Model this call Put · $15.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.07 Breakeven $15.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.30	$8.80	—	$0.20	$0.05	$0.35	—	—	2	119
Call · $15.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.058 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15.4 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.20 Breakeven $15.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 3, 2026 Model this put
52	6	—	—	$7.10	$8.60	$3.71	$0.08	$0.00	$0.50	—	—	2	77
Call · $15.6 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $3.71 Breakeven $19.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $15.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.08 Breakeven $15.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$7.00	$8.30	$3.70	$0.26	$0.00	$1.15	—	—	164	154
Call · $15.8 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.823 UTC Last $3.70 Breakeven $19.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $15.8 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.26 Breakeven $15.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 3, 2026 Model this put
72	2	—	—	$6.70	$8.10	$7.00	$0.12	$0.05	$0.35	—	—	38	1.2k
Call · $16 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $7.00 Breakeven $23.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 72 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.12 Breakeven $15.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this put
1	1	—	—	$6.60	$8.10	$3.53	$0.30	$0.00	$0.20	—	—	2	91
Call · $16.2 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:57.700 UTC Last $3.53 Breakeven $19.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $16.2 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:54:00.082 UTC Last $0.30 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this put
76	2	—	—	$6.40	$7.80	$9.50	$0.32	$0.00	$1.10	—	—	20	21
Call · $16.4 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $9.50 Breakeven $25.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $16.4 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.32 Breakeven $16.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
11	5	—	—	$6.10	$7.60	$6.47	$0.10	$0.00	$0.40	—	—	16	59
Call · $16.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $6.47 Breakeven $23.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $16.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.10 Breakeven $16.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this put
2.5k	1	—	—	$5.90	$7.40	$4.27	$0.20	$0.05	$0.40	—	—	34	304
Call · $16.8 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $4.27 Breakeven $21.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 3, 2026 Model this call Put · $16.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.20 Breakeven $16.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 304 OI effective date Sep 3, 2026 Model this put
2.5k	1	—	—	$5.70	$7.20	$5.50	$0.13	$0.10	$0.40	—	—	50	244
Call · $17 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $5.50 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.5k OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.13 Breakeven $16.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 244 OI effective date Sep 3, 2026 Model this put
54	4	—	—	$5.70	$7.10	$5.90	$0.43	$0.00	$0.40	—	—	4	251
Call · $17.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $5.90 Breakeven $23.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $17.2 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.43 Breakeven $16.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 251 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$5.40	$7.00	$3.95	$1.18	$0.00	$1.20	—	—	1	97
Call · $17.4 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:25.403 UTC Last $3.95 Breakeven $21.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $17.4 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.18 Breakeven $16.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this put
28	2	—	—	$5.20	$6.90	$6.39	$0.30	$0.10	$0.50	—	—	31	65
Call · $17.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $6.39 Breakeven $23.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $17.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.887 UTC Last $0.30 Breakeven $17.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$5.00	$6.60	$3.92	$0.23	$0.00	$0.50	—	—	7	21
Call · $17.8 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.700 UTC Last $3.92 Breakeven $21.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.23 Breakeven $17.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
138	28	—	—	$5.30	$6.30	$5.80	$0.25	$0.15	$0.50	—	—	360	1.1k
Call · $18 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $5.80 Breakeven $23.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 138 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.25 Breakeven $17.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this put
132	1	—	—	$4.70	$6.20	$2.95	$0.65	$0.10	$0.45	-0.097	121.1%	3	51
Call · $18.2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $2.95 Breakeven $21.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 132 OI effective date Sep 3, 2026 Model this call Put · $18.2 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.65 Breakeven $17.55 Implied vol 121.1% Delta -0.097 ≈10% ITM Gamma 0.032 Theta -0.036 Vega 0.008 Open interest 51 OI effective date Sep 3, 2026 Model this put
82	1	—	—	$4.50	$6.00	$2.90	$0.43	$0.25	$0.40	—	—	4	109
Call · $18.4 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $2.90 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 82 OI effective date Sep 3, 2026 Model this call Put · $18.4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.415 UTC Last $0.43 Breakeven $17.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 3, 2026 Model this put
42	1	—	—	$4.30	$5.70	$4.90	$0.45	$0.25	$0.60	—	—	11	166
Call · $18.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $4.90 Breakeven $23.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $18.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.773 UTC Last $0.45 Breakeven $18.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 3, 2026 Model this put
37	2	—	—	$4.40	$5.60	$4.60	$0.38	$0.10	$0.45	-0.106	110.2%	83	369
Call · $18.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $4.60 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $18.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.38 Breakeven $18.42 Implied vol 110.2% Delta -0.106 ≈11% ITM Gamma 0.037 Theta -0.035 Vega 0.008 Open interest 369 OI effective date Sep 3, 2026 Model this put
212	3	71.8%	0.96	$4.50	$5.30	$4.93	$0.40	$0.30	$0.50	-0.133	120.4%	57	199
Call · $19 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $4.93 Breakeven $23.93 Implied vol 71.8% Delta 0.96 ≈96% ITM Gamma 0.027 Theta -0.013 Vega 0.004 Open interest 212 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.168 UTC Last $0.40 Breakeven $18.60 Implied vol 120.4% Delta -0.133 ≈13% ITM Gamma 0.04 Theta -0.044 Vega 0.01 Open interest 199 OI effective date Sep 3, 2026 Model this put
859	1	87.4%	0.919	$4.30	$5.30	$3.80	$0.80	$0.25	$0.60	-0.141	119%	1	45
Call · $19.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $3.80 Breakeven $23.00 Implied vol 87.4% Delta 0.919 ≈92% ITM Gamma 0.038 Theta -0.024 Vega 0.007 Open interest 859 OI effective date Sep 3, 2026 Model this call Put · $19.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.80 Breakeven $18.40 Implied vol 119% Delta -0.141 ≈14% ITM Gamma 0.042 Theta -0.046 Vega 0.01 Open interest 45 OI effective date Sep 3, 2026 Model this put
33	1	—	—	$3.60	$5.20	$4.00	$0.55	$0.40	$0.60	-0.156	122.3%	10	33
Call · $19.4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $4.00 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $19.4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.55 Breakeven $18.85 Implied vol 122.3% Delta -0.156 ≈16% ITM Gamma 0.044 Theta -0.05 Vega 0.011 Open interest 33 OI effective date Sep 3, 2026 Model this put
47	3	80.9%	0.913	$3.90	$4.90	$4.20	$0.50	$0.30	$0.70	-0.161	118.2%	44	161
Call · $19.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $4.20 Breakeven $23.80 Implied vol 80.9% Delta 0.913 ≈91% ITM Gamma 0.043 Theta -0.024 Vega 0.007 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $19.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.50 Breakeven $19.10 Implied vol 118.2% Delta -0.161 ≈16% ITM Gamma 0.046 Theta -0.049 Vega 0.011 Open interest 161 OI effective date Sep 3, 2026 Model this put
48	2	77.7%	0.91	$3.60	$4.80	$4.00	$0.55	$0.50	$0.65	-0.176	120.8%	28	17
Call · $19.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $4.00 Breakeven $23.80 Implied vol 77.7% Delta 0.91 ≈91% ITM Gamma 0.046 Theta -0.024 Vega 0.007 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $19.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.55 Breakeven $19.25 Implied vol 120.8% Delta -0.176 ≈18% ITM Gamma 0.048 Theta -0.054 Vega 0.012 Open interest 17 OI effective date Sep 3, 2026 Model this put
296	50	96.8%	0.855	$3.90	$4.50	$4.15	$0.59	$0.40	$0.65	-0.175	112.4%	572	809
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $4.15 Breakeven $24.15 Implied vol 96.8% Delta 0.855 ≈85% ITM Gamma 0.053 Theta -0.04 Vega 0.01 Open interest 296 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.59 Breakeven $19.41 Implied vol 112.4% Delta -0.175 ≈17% ITM Gamma 0.051 Theta -0.05 Vega 0.012 Open interest 809 OI effective date Sep 3, 2026 Model this put
55	3	97.7%	0.84	$3.60	$4.50	$4.00	$0.75	$0.35	$0.80	-0.187	112.5%	6	35
Call · $20.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $4.00 Breakeven $24.20 Implied vol 97.7% Delta 0.84 ≈84% ITM Gamma 0.056 Theta -0.043 Vega 0.011 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $20.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.75 Breakeven $19.45 Implied vol 112.5% Delta -0.187 ≈19% ITM Gamma 0.053 Theta -0.052 Vega 0.012 Open interest 35 OI effective date Sep 3, 2026 Model this put
314	2	74.1%	0.883	$2.90	$4.40	$3.17	$0.75	$0.55	$0.85	-0.209	118.3%	25	93
Call · $20.4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $3.17 Breakeven $23.57 Implied vol 74.1% Delta 0.883 ≈88% ITM Gamma 0.059 Theta -0.027 Vega 0.009 Open interest 314 OI effective date Sep 3, 2026 Model this call Put · $20.4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.75 Breakeven $19.65 Implied vol 118.3% Delta -0.209 ≈21% ITM Gamma 0.054 Theta -0.058 Vega 0.013 Open interest 93 OI effective date Sep 3, 2026 Model this put
26	19	102.5%	0.804	$3.40	$4.20	$3.50	$0.85	$0.60	$1.10	-0.23	125.2%	41	25
Call · $20.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $3.50 Breakeven $24.10 Implied vol 102.5% Delta 0.804 ≈80% ITM Gamma 0.06 Theta -0.051 Vega 0.013 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $20.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.85 Breakeven $19.75 Implied vol 125.2% Delta -0.23 ≈23% ITM Gamma 0.054 Theta -0.065 Vega 0.014 Open interest 25 OI effective date Sep 3, 2026 Model this put
25	7	102.3%	0.79	$3.40	$3.90	$3.40	$1.05	$0.70	$1.05	-0.24	122.5%	23	122
Call · $20.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $3.40 Breakeven $24.20 Implied vol 102.3% Delta 0.79 ≈79% ITM Gamma 0.063 Theta -0.053 Vega 0.013 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $20.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.773 UTC Last $1.05 Breakeven $19.75 Implied vol 122.5% Delta -0.24 ≈24% ITM Gamma 0.056 Theta -0.065 Vega 0.014 Open interest 122 OI effective date Sep 3, 2026 Model this put
278	151	105.6%	0.77	$3.10	$4.00	$3.60	$0.83	$0.75	$1.00	-0.247	117.9%	40	129
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $3.60 Breakeven $24.60 Implied vol 105.6% Delta 0.77 ≈77% ITM Gamma 0.064 Theta -0.057 Vega 0.014 Open interest 278 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.83 Breakeven $20.17 Implied vol 117.9% Delta -0.247 ≈25% ITM Gamma 0.06 Theta -0.064 Vega 0.014 Open interest 129 OI effective date Sep 3, 2026 Model this put
1.1k	4	99.4%	0.765	$2.85	$3.80	$3.00	$2.30	$0.45	$1.60	-0.267	123.7%	5	37
Call · $21.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $3.00 Breakeven $24.20 Implied vol 99.4% Delta 0.765 ≈76% ITM Gamma 0.069 Theta -0.054 Vega 0.014 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $21.2 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $2.30 Breakeven $18.90 Implied vol 123.7% Delta -0.267 ≈27% ITM Gamma 0.059 Theta -0.07 Vega 0.015 Open interest 37 OI effective date Sep 3, 2026 Model this put
16	3	98.6%	0.75	$2.75	$3.60	$3.12	$3.40	$0.45	$2.05	-0.289	133.7%	8	9
Call · $21.4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $3.12 Breakeven $24.52 Implied vol 98.6% Delta 0.75 ≈75% ITM Gamma 0.072 Theta -0.056 Vega 0.014 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $21.4 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $3.40 Breakeven $18.00 Implied vol 133.7% Delta -0.289 ≈29% ITM Gamma 0.057 Theta -0.078 Vega 0.015 Open interest 9 OI effective date Sep 3, 2026 Model this put
1k	2	94.2%	0.741	$2.35	$3.60	$2.66	$1.05	$0.70	$1.40	-0.287	115.8%	5	433
Call · $21.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $2.66 Breakeven $24.26 Implied vol 94.2% Delta 0.741 ≈74% ITM Gamma 0.076 Theta -0.054 Vega 0.015 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $21.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $1.05 Breakeven $20.55 Implied vol 115.8% Delta -0.287 ≈29% ITM Gamma 0.065 Theta -0.067 Vega 0.015 Open interest 433 OI effective date Sep 3, 2026 Model this put
13	2	96.5%	0.721	$2.35	$3.40	$2.70	$1.10	$1.05	$1.30	-0.304	119%	21	27
Call · $21.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $2.70 Breakeven $24.50 Implied vol 96.5% Delta 0.721 ≈72% ITM Gamma 0.078 Theta -0.058 Vega 0.015 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $21.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $1.10 Breakeven $20.70 Implied vol 119% Delta -0.304 ≈30% ITM Gamma 0.065 Theta -0.071 Vega 0.016 Open interest 27 OI effective date Sep 3, 2026 Model this put
813	58	115.8%	0.684	$2.80	$3.30	$2.80	$1.45	$1.10	$1.45	-0.32	120.4%	70	152
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $2.80 Breakeven $24.80 Implied vol 115.8% Delta 0.684 ≈68% ITM Gamma 0.068 Theta -0.073 Vega 0.016 Open interest 813 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $1.45 Breakeven $20.55 Implied vol 120.4% Delta -0.32 ≈32% ITM Gamma 0.066 Theta -0.074 Vega 0.016 Open interest 152 OI effective date Sep 3, 2026 Model this put
119	69	96.8%	0.686	$2.25	$3.00	$2.40	$1.45	$1.05	$2.00	-0.339	130.6%	13	58
Call · $22.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $2.40 Breakeven $24.60 Implied vol 96.8% Delta 0.686 ≈69% ITM Gamma 0.082 Theta -0.061 Vega 0.016 Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $22.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.573 UTC Last $1.45 Breakeven $20.75 Implied vol 130.6% Delta -0.339 ≈34% ITM Gamma 0.062 Theta -0.082 Vega 0.017 Open interest 58 OI effective date Sep 3, 2026 Model this put
58	3	93.5%	0.671	$1.90	$3.00	$2.50	$3.90	$1.00	$2.45	-0.355	137.3%	5	5
Call · $22.4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $2.50 Breakeven $24.90 Implied vol 93.5% Delta 0.671 ≈67% ITM Gamma 0.086 Theta -0.06 Vega 0.016 Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $22.4 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $3.90 Breakeven $18.50 Implied vol 137.3% Delta -0.355 ≈36% ITM Gamma 0.06 Theta -0.087 Vega 0.017 Open interest 5 OI effective date Sep 3, 2026 Model this put
22	4	106.7%	0.644	$2.15	$2.95	$2.65	$1.50	$1.00	$2.50	-0.367	133.3%	1	38
Call · $22.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $2.65 Breakeven $25.25 Implied vol 106.7% Delta 0.644 ≈64% ITM Gamma 0.078 Theta -0.07 Vega 0.017 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $22.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $1.50 Breakeven $21.10 Implied vol 133.3% Delta -0.367 ≈37% ITM Gamma 0.063 Theta -0.086 Vega 0.017 Open interest 38 OI effective date Sep 3, 2026 Model this put
156	1	105.9%	0.628	$2.00	$2.85	$1.80	$1.75	$1.40	$2.00	-0.379	124.9%	7	50
Call · $22.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $1.80 Breakeven $24.60 Implied vol 105.9% Delta 0.628 ≈63% ITM Gamma 0.08 Theta -0.071 Vega 0.017 Open interest 156 OI effective date Sep 3, 2026 Model this call Put · $22.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.912 UTC Last $1.75 Breakeven $21.05 Implied vol 124.9% Delta -0.379 ≈38% ITM Gamma 0.068 Theta -0.081 Vega 0.017 Open interest 50 OI effective date Sep 3, 2026 Model this put
222	119	109.2%	0.61	$2.05	$2.70	$2.25	$1.79	$1.35	$1.95	-0.392	116.5%	16	124
Call · $23 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $2.25 Breakeven $25.25 Implied vol 109.2% Delta 0.61 ≈61% ITM Gamma 0.078 Theta -0.074 Vega 0.017 Open interest 222 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.314 UTC Last $1.79 Breakeven $21.21 Implied vol 116.5% Delta -0.392 ≈39% ITM Gamma 0.073 Theta -0.076 Vega 0.017 Open interest 124 OI effective date Sep 3, 2026 Model this put
21	14	105.2%	0.594	$1.80	$2.60	$2.30	$1.95	$1.60	$2.25	-0.407	126.7%	10	10
Call · $23.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $2.30 Breakeven $25.50 Implied vol 105.2% Delta 0.594 ≈59% ITM Gamma 0.082 Theta -0.072 Vega 0.017 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $23.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.313 UTC Last $1.95 Breakeven $21.25 Implied vol 126.7% Delta -0.407 ≈41% ITM Gamma 0.068 Theta -0.084 Vega 0.017 Open interest 10 OI effective date Sep 3, 2026 Model this put
65	50	113.8%	0.578	$2.00	$2.50	$2.25	$2.17	$1.70	$2.25	-0.421	123.7%	28	9
Call · $23.4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $2.25 Breakeven $25.65 Implied vol 113.8% Delta 0.578 ≈58% ITM Gamma 0.077 Theta -0.078 Vega 0.018 Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $23.4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $2.17 Breakeven $21.23 Implied vol 123.7% Delta -0.421 ≈42% ITM Gamma 0.07 Theta -0.083 Vega 0.018 Open interest 9 OI effective date Sep 3, 2026 Model this put
30	33	110.8%	0.562	$1.80	$2.40	$2.08	$2.29	$1.80	$2.45	-0.435	126.3%	4	8
Call · $23.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $2.08 Breakeven $25.68 Implied vol 110.8% Delta 0.562 ≈56% ITM Gamma 0.079 Theta -0.077 Vega 0.018 Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $23.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.806 UTC Last $2.29 Breakeven $21.31 Implied vol 126.3% Delta -0.435 ≈44% ITM Gamma 0.069 Theta -0.085 Vega 0.018 Open interest 8 OI effective date Sep 3, 2026 Model this put
36	36	107.6%	0.545	$1.65	$2.25	$2.00	$2.11	$1.80	$3.20	-0.444	141.4%	1	—
Call · $23.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $2.00 Breakeven $25.80 Implied vol 107.6% Delta 0.545 ≈54% ITM Gamma 0.082 Theta -0.075 Vega 0.018 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $23.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.167 UTC Last $2.11 Breakeven $21.69 Implied vol 141.4% Delta -0.444 ≈44% ITM Gamma 0.062 Theta -0.095 Vega 0.018 Open interest — OI effective date — Model this put
Underlying $23.86
750	597	105.7%	0.527	$1.60	$2.05	$1.60	$2.50	$2.00	$2.75	-0.462	128.2%	81	337
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $1.60 Breakeven $25.60 Implied vol 105.7% Delta 0.527 ≈53% ITM Gamma 0.084 Theta -0.074 Vega 0.018 Open interest 750 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.905 UTC Last $2.50 Breakeven $21.50 Implied vol 128.2% Delta -0.462 ≈46% ITM Gamma 0.069 Theta -0.087 Vega 0.018 Open interest 337 OI effective date Sep 3, 2026 Model this put
1.2k	837	106.4%	0.511	$1.45	$2.05	$1.85	$4.60	$2.10	$3.00	-0.474	131.6%	1	1
Call · $24.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.85 Breakeven $26.05 Implied vol 106.4% Delta 0.511 ≈51% ITM Gamma 0.083 Theta -0.074 Vega 0.018 Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $24.2 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.181 UTC Last $4.60 Breakeven $19.60 Implied vol 131.6% Delta -0.474 ≈47% ITM Gamma 0.067 Theta -0.089 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this put
29	1	104.2%	0.493	$1.25	$2.00	$1.25	$3.10	$2.25	$3.00	-0.489	129.4%	2	12
Call · $24.4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $1.25 Breakeven $25.65 Implied vol 104.2% Delta 0.493 ≈49% ITM Gamma 0.085 Theta -0.073 Vega 0.018 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $24.4 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $3.10 Breakeven $21.30 Implied vol 129.4% Delta -0.489 ≈49% ITM Gamma 0.069 Theta -0.088 Vega 0.018 Open interest 12 OI effective date Sep 3, 2026 Model this put
291	33	107.3%	0.48	$1.30	$1.90	$1.58	$2.85	$2.35	$3.40	-0.496	136.7%	5	27
Call · $24.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $1.58 Breakeven $26.18 Implied vol 107.3% Delta 0.48 ≈48% ITM Gamma 0.083 Theta -0.075 Vega 0.018 Open interest 291 OI effective date Sep 3, 2026 Model this call Put · $24.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:41.313 UTC Last $2.85 Breakeven $21.75 Implied vol 136.7% Delta -0.496 ≈50% ITM Gamma 0.065 Theta -0.093 Vega 0.018 Open interest 27 OI effective date Sep 3, 2026 Model this put
8	154	114.5%	0.471	$1.40	$1.90	$1.60	$4.74	$2.50	$3.50	-0.509	137%	2	3
Call · $24.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.819 UTC Last $1.60 Breakeven $26.40 Implied vol 114.5% Delta 0.471 ≈47% ITM Gamma 0.077 Theta -0.08 Vega 0.018 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $24.8 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.537 UTC Last $4.74 Breakeven $20.06 Implied vol 137% Delta -0.509 ≈51% ITM Gamma 0.065 Theta -0.093 Vega 0.018 Open interest 3 OI effective date Sep 3, 2026 Model this put
1.1k	559	115.9%	0.458	$1.50	$1.70	$1.50	$2.97	$2.60	$3.30	-0.53	127.3%	5	105
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $1.50 Breakeven $26.50 Implied vol 115.9% Delta 0.458 ≈46% ITM Gamma 0.076 Theta -0.081 Vega 0.018 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.636 UTC Last $2.97 Breakeven $22.03 Implied vol 127.3% Delta -0.53 ≈53% ITM Gamma 0.07 Theta -0.086 Vega 0.018 Open interest 105 OI effective date Sep 3, 2026 Model this put
21	2	94.6%	0.413	$0.45	$1.85	$0.65	$8.65	$2.75	$4.00	-0.527	144%	1	1
Call · $25.2 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.65 Breakeven $25.85 Implied vol 94.6% Delta 0.413 ≈41% ITM Gamma 0.092 Theta -0.065 Vega 0.018 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $25.2 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $8.65 Breakeven $16.55 Implied vol 144% Delta -0.527 ≈53% ITM Gamma 0.062 Theta -0.098 Vega 0.018 Open interest 1 OI effective date Sep 3, 2026 Model this put
34	9	107%	0.417	$1.00	$1.60	$1.22	—	$2.85	$4.10	-0.54	142.5%	—	—
Call · $25.4 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $1.22 Breakeven $26.62 Implied vol 107% Delta 0.417 ≈42% ITM Gamma 0.081 Theta -0.073 Vega 0.018 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $25.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.312 UTC Last — Breakeven — Implied vol 142.5% Delta -0.54 ≈54% ITM Gamma 0.062 Theta -0.096 Vega 0.018 Open interest — OI effective date — Model this put
18	1	97.9%	0.386	$0.40	$1.75	$1.00	$5.75	$3.00	$4.30	-0.548	145%	1	39
Call · $25.6 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:41.314 UTC Last $1.00 Breakeven $26.60 Implied vol 97.9% Delta 0.386 ≈39% ITM Gamma 0.087 Theta -0.066 Vega 0.017 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $25.6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $5.75 Breakeven $19.85 Implied vol 145% Delta -0.548 ≈55% ITM Gamma 0.061 Theta -0.098 Vega 0.018 Open interest 39 OI effective date Sep 3, 2026 Model this put
25	5	100%	0.374	$0.65	$1.45	$0.89	$5.85	$2.90	$4.50	-0.565	140.4%	1	53
Call · $25.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.89 Breakeven $26.69 Implied vol 100% Delta 0.374 ≈37% ITM Gamma 0.084 Theta -0.066 Vega 0.017 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $25.8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.807 UTC Last $5.85 Breakeven $19.95 Implied vol 140.4% Delta -0.565 ≈57% ITM Gamma 0.062 Theta -0.094 Vega 0.018 Open interest 53 OI effective date Sep 3, 2026 Model this put
507	106	116.7%	0.389	$1.05	$1.50	$1.23	$4.20	$3.00	$4.50	-0.583	135.6%	75	254
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.23 Breakeven $27.23 Implied vol 116.7% Delta 0.389 ≈39% ITM Gamma 0.073 Theta -0.078 Vega 0.017 Open interest 507 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:15.168 UTC Last $4.20 Breakeven $21.80 Implied vol 135.6% Delta -0.583 ≈58% ITM Gamma 0.064 Theta -0.09 Vega 0.018 Open interest 254 OI effective date Sep 3, 2026 Model this put
19	5	98%	0.339	$0.15	$1.65	$0.05	$6.20	$3.00	$4.80	-0.593	136.4%	1	1
Call · $26.2 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:19.772 UTC Last $0.05 Breakeven $26.25 Implied vol 98% Delta 0.339 ≈34% ITM Gamma 0.083 Theta -0.063 Vega 0.017 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $26.2 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:58.887 UTC Last $6.20 Breakeven $20.00 Implied vol 136.4% Delta -0.593 ≈59% ITM Gamma 0.063 Theta -0.09 Vega 0.017 Open interest 1 OI effective date Sep 3, 2026 Model this put
438	2	96.7%	0.321	$0.15	$1.50	$0.47	—	$3.20	$4.90	-0.604	137.1%	—	—
Call · $26.4 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.47 Breakeven $26.87 Implied vol 96.7% Delta 0.321 ≈32% ITM Gamma 0.082 Theta -0.061 Vega 0.016 Open interest 438 OI effective date Sep 3, 2026 Model this call Put · $26.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.168 UTC Last — Breakeven — Implied vol 137.1% Delta -0.604 ≈60% ITM Gamma 0.063 Theta -0.09 Vega 0.017 Open interest — OI effective date — Model this put
3	1	110.6%	0.338	$0.80	$1.20	$1.20	$9.30	$3.50	$5.10	-0.606	143.4%	6	6
Call · $26.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.20 Breakeven $27.80 Implied vol 110.6% Delta 0.338 ≈34% ITM Gamma 0.074 Theta -0.071 Vega 0.016 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26.6 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:37.016 UTC Last $9.30 Breakeven $17.30 Implied vol 143.4% Delta -0.606 ≈61% ITM Gamma 0.06 Theta -0.094 Vega 0.017 Open interest 6 OI effective date Sep 3, 2026 Model this put
3	6	101.3%	0.304	$0.05	$1.55	$1.51	$10.10	$3.50	$5.30	-0.62	141%	1	28
Call · $26.8 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $1.51 Breakeven $28.31 Implied vol 101.3% Delta 0.304 ≈30% ITM Gamma 0.077 Theta -0.062 Vega 0.016 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $26.8 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:34.419 UTC Last $10.10 Breakeven $16.70 Implied vol 141% Delta -0.62 ≈62% ITM Gamma 0.06 Theta -0.091 Vega 0.017 Open interest 28 OI effective date Sep 3, 2026 Model this put
110	200	118.5%	0.329	$0.75	$1.30	$1.00	$4.50	$3.60	$5.20	-0.645	132.4%	2	32
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.636 UTC Last $1.00 Breakeven $28.00 Implied vol 118.5% Delta 0.329 ≈33% ITM Gamma 0.068 Theta -0.075 Vega 0.016 Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:36.917 UTC Last $4.50 Breakeven $22.50 Implied vol 132.4% Delta -0.645 ≈64% ITM Gamma 0.063 Theta -0.083 Vega 0.017 Open interest 32 OI effective date Sep 3, 2026 Model this put
105	23	105.7%	0.288	$0.05	$1.50	$0.71	$7.43	$4.00	$5.60	-0.63	147.5%	5	105
Call · $27.2 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.71 Breakeven $27.91 Implied vol 105.7% Delta 0.288 ≈29% ITM Gamma 0.072 Theta -0.063 Vega 0.015 Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $27.2 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:24.103 UTC Last $7.43 Breakeven $19.77 Implied vol 147.5% Delta -0.63 ≈63% ITM Gamma 0.057 Theta -0.094 Vega 0.017 Open interest 105 OI effective date Sep 3, 2026 Model this put
25	—	108.6%	0.283	$0.05	$1.50	—	$7.35	$4.00	$5.60	-0.655	138.7%	2	2
Call · $27.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol 108.6% Delta 0.283 ≈28% ITM Gamma 0.069 Theta -0.064 Vega 0.015 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $27.4 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $7.35 Breakeven $20.05 Implied vol 138.7% Delta -0.655 ≈66% ITM Gamma 0.059 Theta -0.086 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this put
11	1	109.8%	0.274	$0.05	$1.45	$0.75	$5.30	$4.20	$5.50	-0.677	132.6%	25	27
Call · $27.6 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $0.75 Breakeven $28.35 Implied vol 109.8% Delta 0.274 ≈27% ITM Gamma 0.068 Theta -0.064 Vega 0.015 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $27.6 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $5.30 Breakeven $22.30 Implied vol 132.6% Delta -0.677 ≈68% ITM Gamma 0.06 Theta -0.08 Vega 0.016 Open interest 27 OI effective date Sep 3, 2026 Model this put
219	331	105.7%	0.252	$0.25	$1.05	$0.66	—	$4.40	$5.90	-0.67	141.7%	—	—
Call · $27.8 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.66 Breakeven $28.46 Implied vol 105.7% Delta 0.252 ≈25% ITM Gamma 0.067 Theta -0.059 Vega 0.014 Open interest 219 OI effective date Sep 3, 2026 Model this call Put · $27.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.963 UTC Last — Breakeven — Implied vol 141.7% Delta -0.67 ≈67% ITM Gamma 0.057 Theta -0.087 Vega 0.016 Open interest — OI effective date — Model this put
672	99	115.3%	0.265	$0.60	$0.90	$0.75	$5.75	$4.40	$6.10	-0.686	138.4%	2	165
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.75 Breakeven $28.75 Implied vol 115.3% Delta 0.265 ≈26% ITM Gamma 0.063 Theta -0.066 Vega 0.015 Open interest 672 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $5.75 Breakeven $22.25 Implied vol 138.4% Delta -0.686 ≈69% ITM Gamma 0.057 Theta -0.083 Vega 0.016 Open interest 165 OI effective date Sep 3, 2026 Model this put
—	60	119.6%	0.265	$0.55	$1.00	$0.70	$5.66	$4.70	$6.10	-0.696	138.1%	2	—
Call · $28.2 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.70 Breakeven $28.90 Implied vol 119.6% Delta 0.265 ≈26% ITM Gamma 0.061 Theta -0.068 Vega 0.015 Open interest — OI effective date — Model this call Put · $28.2 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $5.66 Breakeven $22.54 Implied vol 138.1% Delta -0.696 ≈70% ITM Gamma 0.056 Theta -0.081 Vega 0.016 Open interest — OI effective date — Model this put
1	1	118.8%	0.253	$0.05	$1.40	$1.90	—	$5.10	$6.40	-0.682	150.4%	—	—
Call · $28.4 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $1.90 Breakeven $30.30 Implied vol 118.8% Delta 0.253 ≈25% ITM Gamma 0.06 Theta -0.066 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol 150.4% Delta -0.682 ≈68% ITM Gamma 0.053 Theta -0.091 Vega 0.016 Open interest — OI effective date — Model this put
25	—	100.9%	0.195	$0.05	$0.85	—	—	$4.90	$6.60	-0.71	140.4%	—	—
Call · $28.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.963 UTC Last — Breakeven — Implied vol 100.9% Delta 0.195 ≈20% ITM Gamma 0.061 Theta -0.049 Vega 0.012 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $28.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.924 UTC Last — Breakeven — Implied vol 140.4% Delta -0.71 ≈71% ITM Gamma 0.054 Theta -0.081 Vega 0.015 Open interest — OI effective date — Model this put
78	4	105.2%	0.198	$0.05	$0.90	$1.85	$8.65	$5.20	$6.80	-0.707	146.3%	1	128
Call · $28.8 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $1.85 Breakeven $30.65 Implied vol 105.2% Delta 0.198 ≈20% ITM Gamma 0.059 Theta -0.051 Vega 0.013 Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $28.8 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $8.65 Breakeven $20.15 Implied vol 146.3% Delta -0.707 ≈71% ITM Gamma 0.052 Theta -0.085 Vega 0.016 Open interest 128 OI effective date Sep 3, 2026 Model this put
77	40	119.2%	0.225	$0.40	$0.85	$0.45	$8.05	$5.20	$6.90	-0.73	139.1%	1	91
Call · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.45 Breakeven $29.45 Implied vol 119.2% Delta 0.225 ≈22% ITM Gamma 0.056 Theta -0.062 Vega 0.014 Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $8.05 Breakeven $20.95 Implied vol 139.1% Delta -0.73 ≈73% ITM Gamma 0.053 Theta -0.077 Vega 0.015 Open interest 91 OI effective date Sep 3, 2026 Model this put
75	1	105.7%	0.18	$0.05	$0.80	$1.43	—	$5.40	$7.20	-0.727	145%	—	—
Call · $29.2 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $1.43 Breakeven $30.63 Implied vol 105.7% Delta 0.18 ≈18% ITM Gamma 0.055 Theta -0.048 Vega 0.012 Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $29.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol 145% Delta -0.727 ≈73% ITM Gamma 0.051 Theta -0.081 Vega 0.015 Open interest — OI effective date — Model this put
28	1	127.7%	0.227	$0.05	$1.30	$0.24	—	$5.60	$7.30	-0.737	144.1%	—	—
Call · $29.4 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.603 UTC Last $0.24 Breakeven $29.64 Implied vol 127.7% Delta 0.227 ≈23% ITM Gamma 0.053 Theta -0.067 Vega 0.014 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $29.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.700 UTC Last — Breakeven — Implied vol 144.1% Delta -0.737 ≈74% ITM Gamma 0.05 Theta -0.079 Vega 0.015 Open interest — OI effective date — Model this put
4	1	130%	0.224	$0.05	$1.30	$0.75	$10.17	$5.80	$7.50	-0.74	146.6%	1	29
Call · $29.6 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:21.945 UTC Last $0.75 Breakeven $30.35 Implied vol 130% Delta 0.224 ≈22% ITM Gamma 0.051 Theta -0.068 Vega 0.014 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $29.6 In the money Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:59:59.019 UTC Last $10.17 Breakeven $19.43 Implied vol 146.6% Delta -0.74 ≈74% ITM Gamma 0.049 Theta -0.08 Vega 0.015 Open interest 29 OI effective date Sep 3, 2026 Model this put
60	5	132.3%	0.222	$0.05	$1.30	$0.40	$9.65	$6.10	$7.70	-0.736	152.5%	3	3
Call · $29.8 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.40 Breakeven $30.20 Implied vol 132.3% Delta 0.222 ≈22% ITM Gamma 0.05 Theta -0.069 Vega 0.013 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $29.8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.925 UTC Last $9.65 Breakeven $20.15 Implied vol 152.5% Delta -0.736 ≈74% ITM Gamma 0.048 Theta -0.084 Vega 0.015 Open interest 3 OI effective date Sep 3, 2026 Model this put
2k	2k	124.9%	0.196	$0.50	$0.60	$0.54	$9.75	$6.10	$7.80	-0.76	144.5%	3	275
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:37.099 UTC Last $0.54 Breakeven $30.54 Implied vol 124.9% Delta 0.196 ≈20% ITM Gamma 0.049 Theta -0.06 Vega 0.012 Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $9.75 Breakeven $20.25 Implied vol 144.5% Delta -0.76 ≈76% ITM Gamma 0.048 Theta -0.075 Vega 0.014 Open interest 275 OI effective date Sep 3, 2026 Model this put
10	1	131.1%	0.203	$0.05	$1.15	$0.40	—	$6.30	$8.10	—	—	—	—
Call · $30.2 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.40 Breakeven $30.60 Implied vol 131.1% Delta 0.203 ≈20% ITM Gamma 0.048 Theta -0.065 Vega 0.013 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $30.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	111.7%	0.148	$0.05	$0.65	—	$9.75	$6.60	$8.30	-0.75	156.2%	1	26
Call · $30.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.123 UTC Last — Breakeven — Implied vol 111.7% Delta 0.148 ≈15% ITM Gamma 0.046 Theta -0.045 Vega 0.01 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $30.4 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $9.75 Breakeven $20.65 Implied vol 156.2% Delta -0.75 ≈75% ITM Gamma 0.045 Theta -0.083 Vega 0.014 Open interest 26 OI effective date Sep 3, 2026 Model this put
1	1	139.4%	0.207	$0.05	$1.25	$0.30	$9.85	$6.80	$8.40	-0.76	155%	1	4
Call · $30.6 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.077 UTC Last $0.30 Breakeven $30.90 Implied vol 139.4% Delta 0.207 ≈21% ITM Gamma 0.046 Theta -0.069 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $30.6 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.928 UTC Last $9.85 Breakeven $20.75 Implied vol 155% Delta -0.76 ≈76% ITM Gamma 0.045 Theta -0.081 Vega 0.014 Open interest 4 OI effective date Sep 3, 2026 Model this put
8	1	139.6%	0.201	$0.05	$1.20	$0.50	$10.54	$7.20	$8.60	—	—	3	26
Call · $30.8 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.50 Breakeven $31.30 Implied vol 139.6% Delta 0.201 ≈20% ITM Gamma 0.045 Theta -0.068 Vega 0.013 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $30.8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $10.54 Breakeven $20.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
36	1	124.7%	0.16	$0.20	$0.65	$0.40	$10.35	$7.00	$8.80	—	—	1	2
Call · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.40 Breakeven $31.40 Implied vol 124.7% Delta 0.16 ≈16% ITM Gamma 0.043 Theta -0.053 Vega 0.011 Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $10.35 Breakeven $20.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
25	2	122%	0.147	$0.10	$0.65	$4.51	$10.45	$7.30	$9.00	—	—	1	2
Call · $31.2 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $4.51 Breakeven $35.71 Implied vol 122% Delta 0.147 ≈15% ITM Gamma 0.042 Theta -0.049 Vega 0.01 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $31.2 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $10.45 Breakeven $20.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.20	$0.60	—	$7.50	$9.20	—	—	—	—
Call · $31.4 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.080 UTC Last $0.60 Breakeven $32.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.20	$0.75	—	$7.40	$9.40	—	—	—	—
Call · $31.6 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:19.779 UTC Last $0.75 Breakeven $32.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.20	$1.80	—	$7.80	$9.60	—	—	—	—
Call · $31.8 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:19.772 UTC Last $1.80 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
591	1	—	—	$0.15	$0.55	$0.25	$12.05	$7.80	$9.70	—	—	8	125
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.25 Breakeven $32.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 591 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $12.05 Breakeven $19.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 125 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.00	$1.15	$0.20	—	$8.20	$9.90	—	—	—	—
Call · $32.2 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.20 Breakeven $32.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $32.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	4	—	—	$0.00	$0.60	$0.66	$12.18	$8.30	$10.10	—	—	25	25
Call · $32.4 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:55:34.260 UTC Last $0.66 Breakeven $33.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $32.4 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:57.700 UTC Last $12.18 Breakeven $20.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
142	2	—	—	$0.05	$0.65	$0.15	—	$8.60	$10.30	—	—	—	—
Call · $32.6 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:25.540 UTC Last $0.15 Breakeven $32.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 142 OI effective date Sep 3, 2026 Model this call Put · $32.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
288	1	—	—	$0.00	$1.15	$1.45	$12.25	$8.80	$10.40	—	—	14	129
Call · $32.8 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $1.45 Breakeven $34.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 288 OI effective date Sep 3, 2026 Model this call Put · $32.8 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $12.25 Breakeven $20.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 3, 2026 Model this put
61	2	—	—	$0.20	$0.50	$0.20	—	$8.90	$10.70	—	—	—	—
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—	—	$8.90	$10.90	—	—	—	—
Call · $33.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.925 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$1.15	$0.40	—	$9.40	$11.10	—	—	—	—
Call · $33.4 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.40 Breakeven $33.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $33.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—	—	$9.60	$11.10	—	—	—	150
Call · $33.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 3, 2026 Model this put
105	5	—	—	$0.00	$1.15	$0.66	$19.60	$9.80	$11.30	—	—	25	25
Call · $33.8 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.66 Breakeven $34.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this call Put · $33.8 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.019 UTC Last $19.60 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
2k	22	—	—	$0.10	$0.45	$0.15	$11.48	$9.80	$11.50	—	—	1	64
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.982 UTC Last $0.15 Breakeven $34.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $11.48 Breakeven $22.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 3, 2026 Model this put
2k	—	—	—	$0.00	$0.90	—	—	$10.00	$11.80	—	—	—	—
Call · $34.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $34.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.654 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.30	$0.81	—	$10.00	$12.00	—	—	—	—
Call · $34.4 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:58.984 UTC Last $0.81 Breakeven $35.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $34.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.10	$4.34	—	$10.20	$12.20	—	—	—	—
Call · $34.6 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:19.780 UTC Last $4.34 Breakeven $38.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $34.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	3	—	—	$0.00	$1.00	$2.50	—	$10.40	$12.40	—	—	—	—
Call · $34.8 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $2.50 Breakeven $37.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $34.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.009 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
159	2	—	—	$0.05	$0.20	$0.12	$20.10	$10.30	$12.60	—	—	5	6
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.12 Breakeven $35.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $20.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
50	2	—	—	$0.00	$1.10	$4.05	—	$10.80	$12.80	—	—	—	—
Call · $35.2 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $4.05 Breakeven $39.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $35.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	1	—	—	$0.00	$1.10	$2.60	—	$11.00	$13.00	—	—	—	—
Call · $35.4 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:19.772 UTC Last $2.60 Breakeven $38.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $35.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$1.10	$0.80	—	$11.50	$13.20	—	—	—	75
Call · $35.6 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:51.970 UTC Last $0.80 Breakeven $36.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $35.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.10	—	$12.90	$11.30	$13.10	—	—	3	3
Call · $35.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35.8 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $12.90 Breakeven $22.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
830	331	—	—	$0.05	$0.30	$0.09	$12.75	$11.60	$13.20	—	—	3	32
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.09 Breakeven $36.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 830 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $12.75 Breakeven $23.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$0.00	$1.10	—	—	$12.00	$13.60	—	—	—	—
Call · $36.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.232 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $36.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	—	—	—	$0.00	$1.10	—	$13.90	$12.00	$13.90	—	—	1	—
Call · $36.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $36.4 In the money Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:59:10.637 UTC Last $13.90 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.10	$2.50	$12.10	$12.40	$14.10	—	—	1	1
Call · $36.6 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $2.50 Breakeven $39.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $36.6 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:34.274 UTC Last $12.10 Breakeven $24.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.10	$2.35	—	$12.70	$14.30	—	—	—	—
Call · $36.8 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $2.35 Breakeven $39.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $36.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.017 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.50	$0.05	$12.00	$12.90	$14.50	—	—	10	10
Call · $37 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.05 Breakeven $37.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:59.028 UTC Last $12.00 Breakeven $25.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$1.10	$0.15	—	$13.00	$14.70	—	—	—	—
Call · $37.2 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.15 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $37.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$1.10	$11.45	—	$13.50	$14.90	—	—	—	—
Call · $37.4 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $11.45 Breakeven $48.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.828 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$1.10	$0.36	—	$13.30	$15.10	—	—	—	50
Call · $37.6 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.36 Breakeven $37.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $37.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—	—	$13.50	$15.30	—	—	—	—
Call · $37.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.701 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.05	$0.10	$0.30	$16.20	$13.80	$15.40	—	—	1	101
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:43.262 UTC Last $0.30 Breakeven $38.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:50.667 UTC Last $16.20 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—	—	$14.20	$15.60	—	—	—	—
Call · $38.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.772 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$14.10	$15.80	—	—	—	—
Call · $38.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.776 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.706 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$0.00	$1.05	—	—	$14.30	$16.00	—	—	—	—
Call · $38.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $38.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
200	1	—	—	$0.00	$0.90	$3.41	—	$14.50	$16.30	—	—	—	—
Call · $38.8 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $3.41 Breakeven $42.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $38.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	11	—	—	$0.00	$1.05	$0.10	—	$14.70	$16.50	—	—	—	—
Call · $39 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.10 Breakeven $39.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	9	—	—	$0.00	$0.10	$0.27	—	$14.70	$16.70	—	—	—	—
Call · $39.2 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 13:53:37.497 UTC Last $0.27 Breakeven $39.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $39.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.311 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$15.10	$16.90	—	—	—	—
Call · $39.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	50	—	—	$0.00	$1.05	$0.10	—	$15.40	$17.10	—	—	—	—
Call · $39.6 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.10 Breakeven $39.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $39.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$15.30	$17.30	—	—	—	—
Call · $39.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
173	67	—	—	$0.00	$1.00	$0.10	$22.05	$15.70	$17.50	—	—	1	26
Call · $40 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.10 Breakeven $40.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 173 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $22.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
48	20	—	—	$0.00	$1.05	$0.10	—	$16.00	$17.70	—	—	—	—
Call · $40.2 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.10 Breakeven $40.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $40.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.894 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$0.57	—	$16.10	$17.90	—	—	—	—
Call · $40.4 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:19.779 UTC Last $0.57 Breakeven $40.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $40.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.05	$0.57	—	$16.30	$18.10	—	—	—	—
Call · $40.6 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.57 Breakeven $41.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $40.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	2	—	—	$0.00	$1.05	$0.05	—	$16.50	$18.30	—	—	—	—
Call · $40.8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:19.772 UTC Last $0.05 Breakeven $40.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $40.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	14	—	—	$0.00	$1.05	$0.30	—	$16.50	$18.50	—	—	—	—
Call · $41 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.30 Breakeven $41.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
52	2	—	—	$0.00	$1.05	$0.59	—	$16.90	$18.70	—	—	—	—
Call · $41.2 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.59 Breakeven $41.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $41.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	13	—	—	$0.00	$1.05	$0.60	—	$17.10	$18.90	—	—	—	—
Call · $41.4 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.60 Breakeven $42.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $41.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.05	$0.62	—	$17.30	$19.10	—	—	—	—
Call · $41.6 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $0.62 Breakeven $42.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $41.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$17.50	$19.30	—	—	—	—
Call · $41.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $41.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	10	—	—	$0.00	$1.05	$0.46	—	$17.70	$19.50	—	—	—	—
Call · $42 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:19.771 UTC Last $0.46 Breakeven $42.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$17.90	$19.70	—	—	—	—
Call · $42.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.775 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$18.10	$19.90	—	—	—	—
Call · $42.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$1.05	$1.03	$21.38	$18.30	$20.10	—	—	50	50
Call · $42.6 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:19.770 UTC Last $1.03 Breakeven $43.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $42.6 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.977 UTC Last $21.38 Breakeven $21.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$0.00	$1.05	$1.02	—	$18.50	$20.30	—	—	—	25
Call · $42.8 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:44.413 UTC Last $1.02 Breakeven $43.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $42.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.05	—	—	$18.70	$20.50	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$18.90	$20.50	—	—	—	—
Call · $43.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$19.30	$20.70	—	—	—	—
Call · $43.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$19.40	$20.90	—	—	—	—
Call · $43.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$19.50	$21.10	—	—	—	—
Call · $43.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
825	50	—	—	$0.00	$1.05	$5.03	—	$19.80	$21.30	—	—	—	—
Call · $44 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $5.03 Breakeven $49.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 825 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.335 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$19.90	$21.50	—	—	—	—
Call · $44.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.771 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—	—	$20.20	$21.70	—	—	—	—
Call · $44.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.773 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.337 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$2.90	—	$20.30	$21.90	—	—	—	—

Call · $2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 13:30:54.798 UTC
Last: $0.03
Breakeven: $1.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 240
OI effective date: Sep 3, 2026

Model this put

Call · $2.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.2

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $0.08
Breakeven: $2.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this put

Call · $2.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.4

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:56.695 UTC
Last: $0.10
Breakeven: $2.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $2.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.111 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.6

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: $0.15
Breakeven: $2.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $2.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.938 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2.8

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:57:26.671 UTC
Last: $0.03
Breakeven: $2.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $3 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.975 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: $0.07
Breakeven: $2.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 321
OI effective date: Sep 3, 2026

Model this put

Call · $3.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.938 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3.2

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:15.166 UTC
Last: $0.16
Breakeven: $3.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 3, 2026

Model this put

Call · $3.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $3.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.176 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 400
OI effective date: Sep 3, 2026

Model this put

Call · $3.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.165 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 350
OI effective date: Sep 3, 2026

Model this put

Call · $3.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:07.195 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $4 In the money

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:58.938 UTC
Last: $20.70
Breakeven: $24.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $4

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: $0.05
Breakeven: $3.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $4.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.586 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 975
OI effective date: Sep 3, 2026

Model this put

Call · $4.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.874 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.4

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $0.04
Breakeven: $4.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 3, 2026

Model this put

Call · $4.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.113 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 325
OI effective date: Sep 3, 2026

Model this put

Call · $4.72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.72

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.05
Breakeven: $4.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4.76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.76

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4.8 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $10.16
Breakeven: $14.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this call

Put · $4.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 3, 2026

Model this put

Call · $4.84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.84

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.177 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $4.88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.058 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.88

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:20.170 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4.92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.92

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4.96 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.96

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.172 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $17.67
Breakeven: $22.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.09
Breakeven: $4.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 428
OI effective date: Sep 3, 2026

Model this put

Call · $5.04 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.424 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.04

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.08 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.748 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.08

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $5.12 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $5.12

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.170 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 3, 2026

Model this put

Call · $5.16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.16

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $5.24 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.109 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.24

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.28 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.026 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.28

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.32

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.058 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.36

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.868 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.109 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.109 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $5.44

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.48

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.52

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.170 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $5.56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.56

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.6

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:15.166 UTC
Last: $0.30
Breakeven: $5.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $5.64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.64

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.68

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.719 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $5.72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.72

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.76

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:05.748 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $5.84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.195 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.84

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.719 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $5.88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:07.194 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.88

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.92

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5.96 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.96

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.05
Breakeven: $5.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 393
OI effective date: Sep 3, 2026

Model this put

Call · $6.04 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.04

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.08 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.651 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.08

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.12 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.12

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.338 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $6.16

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $6.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $17.00
Breakeven: $23.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $6.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $6.24 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.541 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.24

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.28 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.28

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $6.32

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.170 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 3, 2026

Model this put

Call · $6.36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.36

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $6.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $6.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:11.992 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $6.44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.109 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.44

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:11.991 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $6.48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.48

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:54.720 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $6.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $6.8

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:19.774 UTC
Last: $0.25
Breakeven: $6.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 676
OI effective date: Sep 3, 2026

Model this put

Call · $7 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $7.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $7.2

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:15.165 UTC
Last: $0.20
Breakeven: $7.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 450
OI effective date: Sep 3, 2026

Model this put

Call · $7.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7.4

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: $0.05
Breakeven: $7.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 746
OI effective date: Sep 3, 2026

Model this put

Call · $7.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.169 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $7.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $7.8

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: $0.48
Breakeven: $7.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 380
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $13.35
Breakeven: $21.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 408
OI effective date: Sep 3, 2026

Model this call

Put · $8

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:15.170 UTC
Last: $0.45
Breakeven: $7.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 151
OI effective date: Sep 3, 2026

Model this put

Call · $8.2 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $8.10
Breakeven: $16.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $8.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $8.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.926 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8.4

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:58:17.957 UTC
Last: $0.29
Breakeven: $8.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $8.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $8.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:11.865 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $8.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $8.8

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: $0.10
Breakeven: $8.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 382
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:15.177 UTC
Last: $0.05
Breakeven: $8.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 427
OI effective date: Sep 3, 2026

Model this put

Call · $9.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:11.888 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $9.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $9.4

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:15.164 UTC
Last: $0.15
Breakeven: $9.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $9.6 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $11.13
Breakeven: $20.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $9.6

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: $0.93
Breakeven: $8.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 3, 2026

Model this put

Call · $9.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $10 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:21.848 UTC
Last: $13.60
Breakeven: $23.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 14:16:45.479 UTC
Last: $0.05
Breakeven: $9.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 664
OI effective date: Sep 3, 2026

Model this put

Call · $10.2 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $10.10
Breakeven: $20.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $10.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $10.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this call

Put · $10.4

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:15.170 UTC
Last: $0.15
Breakeven: $10.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $10.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $10.6

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:15.166 UTC
Last: $1.15
Breakeven: $9.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 3, 2026

Model this put

Call · $10.8 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $9.44
Breakeven: $20.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 3, 2026

Model this call

Put · $10.8

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.40
Breakeven: $10.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 186
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $8.20
Breakeven: $19.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.11
Breakeven: $10.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $11.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11.2

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.55
Breakeven: $10.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124
OI effective date: Sep 3, 2026

Model this put

Call · $11.4 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $8.95
Breakeven: $20.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $11.4

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:59:15.170 UTC
Last: $2.30
Breakeven: $9.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 225
OI effective date: Sep 3, 2026

Model this put

Call · $11.6 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $8.85
Breakeven: $20.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.167 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 225
OI effective date: Sep 3, 2026

Model this put

Call · $11.8 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $6.15
Breakeven: $17.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 425
OI effective date: Sep 3, 2026

Model this call

Put · $11.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.891 UTC
Last: $11.40
Breakeven: $23.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.10
Breakeven: $11.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 389
OI effective date: Sep 3, 2026

Model this put

Call · $12.2 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $7.70
Breakeven: $19.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 3, 2026

Model this call

Put · $12.2

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.75
Breakeven: $11.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $12.4 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $8.35
Breakeven: $20.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $12.4

Daily-bar session: Jul 22, 2026
Quote as of: 2026-09-04 19:59:15.165 UTC
Last: $1.25
Breakeven: $11.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $12.6 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $8.25
Breakeven: $20.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this call

Put · $12.6

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:57:11.768 UTC
Last: $0.05
Breakeven: $12.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $12.8 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $9.65
Breakeven: $22.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $12.8

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.07
Breakeven: $12.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: $5.00
Breakeven: $18.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $13

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.07
Breakeven: $12.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 240
OI effective date: Sep 3, 2026

Model this put

Call · $13.2 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $4.70
Breakeven: $17.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 168
OI effective date: Sep 3, 2026

Model this call

Put · $13.2

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.58
Breakeven: $12.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $13.4 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.957 UTC
Last: $7.40
Breakeven: $20.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.3k
OI effective date: Sep 3, 2026

Model this call

Put · $13.4

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:56:39.716 UTC
Last: $0.23
Breakeven: $13.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this put

Call · $13.6 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.659 UTC
Last: $4.50
Breakeven: $18.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3.3k
OI effective date: Sep 3, 2026

Model this call

Put · $13.6

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:56:39.717 UTC
Last: $1.80
Breakeven: $11.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $13.8 In the money

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 19:59:58.995 UTC
Last: $21.20
Breakeven: $35.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $13.8

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.35
Breakeven: $13.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $14 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $9.40
Breakeven: $23.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 84
OI effective date: Sep 3, 2026

Model this call

Put · $14

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.08
Breakeven: $13.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 352
OI effective date: Sep 3, 2026

Model this put

Call · $14.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.124 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $14.2

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $0.30
Breakeven: $13.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $14.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.823 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 300
OI effective date: Sep 3, 2026

Model this call

Put · $14.4

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:15.164 UTC
Last: $0.25
Breakeven: $14.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this put

Call · $14.6 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $7.55
Breakeven: $22.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $14.6

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.19
Breakeven: $14.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $14.8 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: $4.24
Breakeven: $19.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $14.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.05
Breakeven: $14.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $8.60
Breakeven: $23.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:41.543 UTC
Last: $0.10
Breakeven: $14.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 598
OI effective date: Sep 3, 2026

Model this put

Call · $15.2 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:47.924 UTC
Last: $5.52
Breakeven: $20.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 573
OI effective date: Sep 3, 2026

Model this call

Put · $15.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.07
Breakeven: $15.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 150
OI effective date: Sep 3, 2026

Model this put

Call · $15.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.058 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $15.4

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.20
Breakeven: $15.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 3, 2026

Model this put

Call · $15.6 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $3.71
Breakeven: $19.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $15.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $0.08
Breakeven: $15.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this put

Call · $15.8 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.823 UTC
Last: $3.70
Breakeven: $19.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $15.8

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.26
Breakeven: $15.54
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $7.00
Breakeven: $23.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 72
OI effective date: Sep 3, 2026

Model this call

Put · $16

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.12
Breakeven: $15.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this put

Call · $16.2 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: $3.53
Breakeven: $19.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $16.2

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:54:00.082 UTC
Last: $0.30
Breakeven: $15.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 3, 2026

Model this put

Call · $16.4 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $9.50
Breakeven: $25.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $16.4

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.32
Breakeven: $16.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $16.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $6.47
Breakeven: $23.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $16.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.10
Breakeven: $16.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $16.8 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $4.27
Breakeven: $21.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 3, 2026

Model this call

Put · $16.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.20
Breakeven: $16.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 304
OI effective date: Sep 3, 2026

Model this put

Call · $17 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $5.50
Breakeven: $22.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.5k
OI effective date: Sep 3, 2026

Model this call

Put · $17

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $0.13
Breakeven: $16.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 244
OI effective date: Sep 3, 2026

Model this put

Call · $17.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $5.90
Breakeven: $23.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $17.2

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.43
Breakeven: $16.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 251
OI effective date: Sep 3, 2026

Model this put

Call · $17.4 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:25.403 UTC
Last: $3.95
Breakeven: $21.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $17.4

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.18
Breakeven: $16.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 3, 2026

Model this put

Call · $17.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $6.39
Breakeven: $23.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $17.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.887 UTC
Last: $0.30
Breakeven: $17.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $17.8 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: $3.92
Breakeven: $21.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.23
Breakeven: $17.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $18 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $5.80
Breakeven: $23.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 138
OI effective date: Sep 3, 2026

Model this call

Put · $18

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.25
Breakeven: $17.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this put

Call · $18.2 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $2.95
Breakeven: $21.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 132
OI effective date: Sep 3, 2026

Model this call

Put · $18.2

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $0.65
Breakeven: $17.55
Implied vol: 121.1%
Delta: -0.097 ≈10% ITM
Gamma: 0.032
Theta: -0.036
Vega: 0.008
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $18.4 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $2.90
Breakeven: $21.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 82
OI effective date: Sep 3, 2026

Model this call

Put · $18.4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.415 UTC
Last: $0.43
Breakeven: $17.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 3, 2026

Model this put

Call · $18.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $4.90
Breakeven: $23.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $18.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.773 UTC
Last: $0.45
Breakeven: $18.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 166
OI effective date: Sep 3, 2026

Model this put

Call · $18.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $4.60
Breakeven: $23.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $18.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.38
Breakeven: $18.42
Implied vol: 110.2%
Delta: -0.106 ≈11% ITM
Gamma: 0.037
Theta: -0.035
Vega: 0.008
Open interest: 369
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $4.93
Breakeven: $23.93
Implied vol: 71.8%
Delta: 0.96 ≈96% ITM
Gamma: 0.027
Theta: -0.013
Vega: 0.004
Open interest: 212
OI effective date: Sep 3, 2026

Model this call

Put · $19

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.168 UTC
Last: $0.40
Breakeven: $18.60
Implied vol: 120.4%
Delta: -0.133 ≈13% ITM
Gamma: 0.04
Theta: -0.044
Vega: 0.01
Open interest: 199
OI effective date: Sep 3, 2026

Model this put

Call · $19.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $3.80
Breakeven: $23.00
Implied vol: 87.4%
Delta: 0.919 ≈92% ITM
Gamma: 0.038
Theta: -0.024
Vega: 0.007
Open interest: 859
OI effective date: Sep 3, 2026

Model this call

Put · $19.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.80
Breakeven: $18.40
Implied vol: 119%
Delta: -0.141 ≈14% ITM
Gamma: 0.042
Theta: -0.046
Vega: 0.01
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $19.4 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $4.00
Breakeven: $23.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $19.4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.55
Breakeven: $18.85
Implied vol: 122.3%
Delta: -0.156 ≈16% ITM
Gamma: 0.044
Theta: -0.05
Vega: 0.011
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $19.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $4.20
Breakeven: $23.80
Implied vol: 80.9%
Delta: 0.913 ≈91% ITM
Gamma: 0.043
Theta: -0.024
Vega: 0.007
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $19.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.50
Breakeven: $19.10
Implied vol: 118.2%
Delta: -0.161 ≈16% ITM
Gamma: 0.046
Theta: -0.049
Vega: 0.011
Open interest: 161
OI effective date: Sep 3, 2026

Model this put

Call · $19.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $4.00
Breakeven: $23.80
Implied vol: 77.7%
Delta: 0.91 ≈91% ITM
Gamma: 0.046
Theta: -0.024
Vega: 0.007
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $19.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.55
Breakeven: $19.25
Implied vol: 120.8%
Delta: -0.176 ≈18% ITM
Gamma: 0.048
Theta: -0.054
Vega: 0.012
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $4.15
Breakeven: $24.15
Implied vol: 96.8%
Delta: 0.855 ≈85% ITM
Gamma: 0.053
Theta: -0.04
Vega: 0.01
Open interest: 296
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.59
Breakeven: $19.41
Implied vol: 112.4%
Delta: -0.175 ≈17% ITM
Gamma: 0.051
Theta: -0.05
Vega: 0.012
Open interest: 809
OI effective date: Sep 3, 2026

Model this put

Call · $20.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $4.00
Breakeven: $24.20
Implied vol: 97.7%
Delta: 0.84 ≈84% ITM
Gamma: 0.056
Theta: -0.043
Vega: 0.011
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $20.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.75
Breakeven: $19.45
Implied vol: 112.5%
Delta: -0.187 ≈19% ITM
Gamma: 0.053
Theta: -0.052
Vega: 0.012
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $20.4 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $3.17
Breakeven: $23.57
Implied vol: 74.1%
Delta: 0.883 ≈88% ITM
Gamma: 0.059
Theta: -0.027
Vega: 0.009
Open interest: 314
OI effective date: Sep 3, 2026

Model this call

Put · $20.4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.75
Breakeven: $19.65
Implied vol: 118.3%
Delta: -0.209 ≈21% ITM
Gamma: 0.054
Theta: -0.058
Vega: 0.013
Open interest: 93
OI effective date: Sep 3, 2026

Model this put

Call · $20.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $3.50
Breakeven: $24.10
Implied vol: 102.5%
Delta: 0.804 ≈80% ITM
Gamma: 0.06
Theta: -0.051
Vega: 0.013
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $20.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.85
Breakeven: $19.75
Implied vol: 125.2%
Delta: -0.23 ≈23% ITM
Gamma: 0.054
Theta: -0.065
Vega: 0.014
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $20.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $3.40
Breakeven: $24.20
Implied vol: 102.3%
Delta: 0.79 ≈79% ITM
Gamma: 0.063
Theta: -0.053
Vega: 0.013
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $20.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.773 UTC
Last: $1.05
Breakeven: $19.75
Implied vol: 122.5%
Delta: -0.24 ≈24% ITM
Gamma: 0.056
Theta: -0.065
Vega: 0.014
Open interest: 122
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $3.60
Breakeven: $24.60
Implied vol: 105.6%
Delta: 0.77 ≈77% ITM
Gamma: 0.064
Theta: -0.057
Vega: 0.014
Open interest: 278
OI effective date: Sep 3, 2026

Model this call

Put · $21

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.83
Breakeven: $20.17
Implied vol: 117.9%
Delta: -0.247 ≈25% ITM
Gamma: 0.06
Theta: -0.064
Vega: 0.014
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $21.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $3.00
Breakeven: $24.20
Implied vol: 99.4%
Delta: 0.765 ≈76% ITM
Gamma: 0.069
Theta: -0.054
Vega: 0.014
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $21.2

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $2.30
Breakeven: $18.90
Implied vol: 123.7%
Delta: -0.267 ≈27% ITM
Gamma: 0.059
Theta: -0.07
Vega: 0.015
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $21.4 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $3.12
Breakeven: $24.52
Implied vol: 98.6%
Delta: 0.75 ≈75% ITM
Gamma: 0.072
Theta: -0.056
Vega: 0.014
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $21.4

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $3.40
Breakeven: $18.00
Implied vol: 133.7%
Delta: -0.289 ≈29% ITM
Gamma: 0.057
Theta: -0.078
Vega: 0.015
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $21.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $2.66
Breakeven: $24.26
Implied vol: 94.2%
Delta: 0.741 ≈74% ITM
Gamma: 0.076
Theta: -0.054
Vega: 0.015
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $21.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $1.05
Breakeven: $20.55
Implied vol: 115.8%
Delta: -0.287 ≈29% ITM
Gamma: 0.065
Theta: -0.067
Vega: 0.015
Open interest: 433
OI effective date: Sep 3, 2026

Model this put

Call · $21.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $2.70
Breakeven: $24.50
Implied vol: 96.5%
Delta: 0.721 ≈72% ITM
Gamma: 0.078
Theta: -0.058
Vega: 0.015
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $21.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $1.10
Breakeven: $20.70
Implied vol: 119%
Delta: -0.304 ≈30% ITM
Gamma: 0.065
Theta: -0.071
Vega: 0.016
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $2.80
Breakeven: $24.80
Implied vol: 115.8%
Delta: 0.684 ≈68% ITM
Gamma: 0.068
Theta: -0.073
Vega: 0.016
Open interest: 813
OI effective date: Sep 3, 2026

Model this call

Put · $22

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $1.45
Breakeven: $20.55
Implied vol: 120.4%
Delta: -0.32 ≈32% ITM
Gamma: 0.066
Theta: -0.074
Vega: 0.016
Open interest: 152
OI effective date: Sep 3, 2026

Model this put

Call · $22.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $2.40
Breakeven: $24.60
Implied vol: 96.8%
Delta: 0.686 ≈69% ITM
Gamma: 0.082
Theta: -0.061
Vega: 0.016
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $22.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.573 UTC
Last: $1.45
Breakeven: $20.75
Implied vol: 130.6%
Delta: -0.339 ≈34% ITM
Gamma: 0.062
Theta: -0.082
Vega: 0.017
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $22.4 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $2.50
Breakeven: $24.90
Implied vol: 93.5%
Delta: 0.671 ≈67% ITM
Gamma: 0.086
Theta: -0.06
Vega: 0.016
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $22.4

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $3.90
Breakeven: $18.50
Implied vol: 137.3%
Delta: -0.355 ≈36% ITM
Gamma: 0.06
Theta: -0.087
Vega: 0.017
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $22.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $2.65
Breakeven: $25.25
Implied vol: 106.7%
Delta: 0.644 ≈64% ITM
Gamma: 0.078
Theta: -0.07
Vega: 0.017
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $22.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $1.50
Breakeven: $21.10
Implied vol: 133.3%
Delta: -0.367 ≈37% ITM
Gamma: 0.063
Theta: -0.086
Vega: 0.017
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $22.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $1.80
Breakeven: $24.60
Implied vol: 105.9%
Delta: 0.628 ≈63% ITM
Gamma: 0.08
Theta: -0.071
Vega: 0.017
Open interest: 156
OI effective date: Sep 3, 2026

Model this call

Put · $22.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.912 UTC
Last: $1.75
Breakeven: $21.05
Implied vol: 124.9%
Delta: -0.379 ≈38% ITM
Gamma: 0.068
Theta: -0.081
Vega: 0.017
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $2.25
Breakeven: $25.25
Implied vol: 109.2%
Delta: 0.61 ≈61% ITM
Gamma: 0.078
Theta: -0.074
Vega: 0.017
Open interest: 222
OI effective date: Sep 3, 2026

Model this call

Put · $23

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.314 UTC
Last: $1.79
Breakeven: $21.21
Implied vol: 116.5%
Delta: -0.392 ≈39% ITM
Gamma: 0.073
Theta: -0.076
Vega: 0.017
Open interest: 124
OI effective date: Sep 3, 2026

Model this put

Call · $23.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $2.30
Breakeven: $25.50
Implied vol: 105.2%
Delta: 0.594 ≈59% ITM
Gamma: 0.082
Theta: -0.072
Vega: 0.017
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $23.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.313 UTC
Last: $1.95
Breakeven: $21.25
Implied vol: 126.7%
Delta: -0.407 ≈41% ITM
Gamma: 0.068
Theta: -0.084
Vega: 0.017
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $23.4 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $2.25
Breakeven: $25.65
Implied vol: 113.8%
Delta: 0.578 ≈58% ITM
Gamma: 0.077
Theta: -0.078
Vega: 0.018
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $23.4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.828 UTC
Last: $2.17
Breakeven: $21.23
Implied vol: 123.7%
Delta: -0.421 ≈42% ITM
Gamma: 0.07
Theta: -0.083
Vega: 0.018
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $23.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $2.08
Breakeven: $25.68
Implied vol: 110.8%
Delta: 0.562 ≈56% ITM
Gamma: 0.079
Theta: -0.077
Vega: 0.018
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $23.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.806 UTC
Last: $2.29
Breakeven: $21.31
Implied vol: 126.3%
Delta: -0.435 ≈44% ITM
Gamma: 0.069
Theta: -0.085
Vega: 0.018
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $23.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $2.00
Breakeven: $25.80
Implied vol: 107.6%
Delta: 0.545 ≈54% ITM
Gamma: 0.082
Theta: -0.075
Vega: 0.018
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $23.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:37.167 UTC
Last: $2.11
Breakeven: $21.69
Implied vol: 141.4%
Delta: -0.444 ≈44% ITM
Gamma: 0.062
Theta: -0.095
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $24

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $1.60
Breakeven: $25.60
Implied vol: 105.7%
Delta: 0.527 ≈53% ITM
Gamma: 0.084
Theta: -0.074
Vega: 0.018
Open interest: 750
OI effective date: Sep 3, 2026

Model this call

Put · $24 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:36.905 UTC
Last: $2.50
Breakeven: $21.50
Implied vol: 128.2%
Delta: -0.462 ≈46% ITM
Gamma: 0.069
Theta: -0.087
Vega: 0.018
Open interest: 337
OI effective date: Sep 3, 2026

Model this put

Call · $24.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.85
Breakeven: $26.05
Implied vol: 106.4%
Delta: 0.511 ≈51% ITM
Gamma: 0.083
Theta: -0.074
Vega: 0.018
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this call

Put · $24.2 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.181 UTC
Last: $4.60
Breakeven: $19.60
Implied vol: 131.6%
Delta: -0.474 ≈47% ITM
Gamma: 0.067
Theta: -0.089
Vega: 0.018
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $24.4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $1.25
Breakeven: $25.65
Implied vol: 104.2%
Delta: 0.493 ≈49% ITM
Gamma: 0.085
Theta: -0.073
Vega: 0.018
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $24.4 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $3.10
Breakeven: $21.30
Implied vol: 129.4%
Delta: -0.489 ≈49% ITM
Gamma: 0.069
Theta: -0.088
Vega: 0.018
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $24.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $1.58
Breakeven: $26.18
Implied vol: 107.3%
Delta: 0.48 ≈48% ITM
Gamma: 0.083
Theta: -0.075
Vega: 0.018
Open interest: 291
OI effective date: Sep 3, 2026

Model this call

Put · $24.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:41.313 UTC
Last: $2.85
Breakeven: $21.75
Implied vol: 136.7%
Delta: -0.496 ≈50% ITM
Gamma: 0.065
Theta: -0.093
Vega: 0.018
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $24.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.819 UTC
Last: $1.60
Breakeven: $26.40
Implied vol: 114.5%
Delta: 0.471 ≈47% ITM
Gamma: 0.077
Theta: -0.08
Vega: 0.018
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $24.8 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.537 UTC
Last: $4.74
Breakeven: $20.06
Implied vol: 137%
Delta: -0.509 ≈51% ITM
Gamma: 0.065
Theta: -0.093
Vega: 0.018
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $1.50
Breakeven: $26.50
Implied vol: 115.9%
Delta: 0.458 ≈46% ITM
Gamma: 0.076
Theta: -0.081
Vega: 0.018
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $25 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.636 UTC
Last: $2.97
Breakeven: $22.03
Implied vol: 127.3%
Delta: -0.53 ≈53% ITM
Gamma: 0.07
Theta: -0.086
Vega: 0.018
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $25.2

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.65
Breakeven: $25.85
Implied vol: 94.6%
Delta: 0.413 ≈41% ITM
Gamma: 0.092
Theta: -0.065
Vega: 0.018
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $25.2 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $8.65
Breakeven: $16.55
Implied vol: 144%
Delta: -0.527 ≈53% ITM
Gamma: 0.062
Theta: -0.098
Vega: 0.018
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $25.4

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $1.22
Breakeven: $26.62
Implied vol: 107%
Delta: 0.417 ≈42% ITM
Gamma: 0.081
Theta: -0.073
Vega: 0.018
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $25.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.312 UTC
Last: —
Breakeven: —
Implied vol: 142.5%
Delta: -0.54 ≈54% ITM
Gamma: 0.062
Theta: -0.096
Vega: 0.018
Open interest: —
OI effective date: —

Model this put

Call · $25.6

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:41.314 UTC
Last: $1.00
Breakeven: $26.60
Implied vol: 97.9%
Delta: 0.386 ≈39% ITM
Gamma: 0.087
Theta: -0.066
Vega: 0.017
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $25.6 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $5.75
Breakeven: $19.85
Implied vol: 145%
Delta: -0.548 ≈55% ITM
Gamma: 0.061
Theta: -0.098
Vega: 0.018
Open interest: 39
OI effective date: Sep 3, 2026

Model this put

Call · $25.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.89
Breakeven: $26.69
Implied vol: 100%
Delta: 0.374 ≈37% ITM
Gamma: 0.084
Theta: -0.066
Vega: 0.017
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $25.8 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.807 UTC
Last: $5.85
Breakeven: $19.95
Implied vol: 140.4%
Delta: -0.565 ≈57% ITM
Gamma: 0.062
Theta: -0.094
Vega: 0.018
Open interest: 53
OI effective date: Sep 3, 2026

Model this put

Call · $26

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.23
Breakeven: $27.23
Implied vol: 116.7%
Delta: 0.389 ≈39% ITM
Gamma: 0.073
Theta: -0.078
Vega: 0.017
Open interest: 507
OI effective date: Sep 3, 2026

Model this call

Put · $26 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:15.168 UTC
Last: $4.20
Breakeven: $21.80
Implied vol: 135.6%
Delta: -0.583 ≈58% ITM
Gamma: 0.064
Theta: -0.09
Vega: 0.018
Open interest: 254
OI effective date: Sep 3, 2026

Model this put

Call · $26.2

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $0.05
Breakeven: $26.25
Implied vol: 98%
Delta: 0.339 ≈34% ITM
Gamma: 0.083
Theta: -0.063
Vega: 0.017
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $26.2 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:58.887 UTC
Last: $6.20
Breakeven: $20.00
Implied vol: 136.4%
Delta: -0.593 ≈59% ITM
Gamma: 0.063
Theta: -0.09
Vega: 0.017
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $26.4

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.47
Breakeven: $26.87
Implied vol: 96.7%
Delta: 0.321 ≈32% ITM
Gamma: 0.082
Theta: -0.061
Vega: 0.016
Open interest: 438
OI effective date: Sep 3, 2026

Model this call

Put · $26.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.168 UTC
Last: —
Breakeven: —
Implied vol: 137.1%
Delta: -0.604 ≈60% ITM
Gamma: 0.063
Theta: -0.09
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $26.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.20
Breakeven: $27.80
Implied vol: 110.6%
Delta: 0.338 ≈34% ITM
Gamma: 0.074
Theta: -0.071
Vega: 0.016
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $26.6 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-04 19:59:37.016 UTC
Last: $9.30
Breakeven: $17.30
Implied vol: 143.4%
Delta: -0.606 ≈61% ITM
Gamma: 0.06
Theta: -0.094
Vega: 0.017
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $26.8

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $1.51
Breakeven: $28.31
Implied vol: 101.3%
Delta: 0.304 ≈30% ITM
Gamma: 0.077
Theta: -0.062
Vega: 0.016
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $26.8 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:34.419 UTC
Last: $10.10
Breakeven: $16.70
Implied vol: 141%
Delta: -0.62 ≈62% ITM
Gamma: 0.06
Theta: -0.091
Vega: 0.017
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.636 UTC
Last: $1.00
Breakeven: $28.00
Implied vol: 118.5%
Delta: 0.329 ≈33% ITM
Gamma: 0.068
Theta: -0.075
Vega: 0.016
Open interest: 110
OI effective date: Sep 3, 2026

Model this call

Put · $27 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:36.917 UTC
Last: $4.50
Breakeven: $22.50
Implied vol: 132.4%
Delta: -0.645 ≈64% ITM
Gamma: 0.063
Theta: -0.083
Vega: 0.017
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $27.2

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.71
Breakeven: $27.91
Implied vol: 105.7%
Delta: 0.288 ≈29% ITM
Gamma: 0.072
Theta: -0.063
Vega: 0.015
Open interest: 105
OI effective date: Sep 3, 2026

Model this call

Put · $27.2 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:24.103 UTC
Last: $7.43
Breakeven: $19.77
Implied vol: 147.5%
Delta: -0.63 ≈63% ITM
Gamma: 0.057
Theta: -0.094
Vega: 0.017
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $27.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: 108.6%
Delta: 0.283 ≈28% ITM
Gamma: 0.069
Theta: -0.064
Vega: 0.015
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $27.4 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $7.35
Breakeven: $20.05
Implied vol: 138.7%
Delta: -0.655 ≈66% ITM
Gamma: 0.059
Theta: -0.086
Vega: 0.017
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $27.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $0.75
Breakeven: $28.35
Implied vol: 109.8%
Delta: 0.274 ≈27% ITM
Gamma: 0.068
Theta: -0.064
Vega: 0.015
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $27.6 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $5.30
Breakeven: $22.30
Implied vol: 132.6%
Delta: -0.677 ≈68% ITM
Gamma: 0.06
Theta: -0.08
Vega: 0.016
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $27.8

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.66
Breakeven: $28.46
Implied vol: 105.7%
Delta: 0.252 ≈25% ITM
Gamma: 0.067
Theta: -0.059
Vega: 0.014
Open interest: 219
OI effective date: Sep 3, 2026

Model this call

Put · $27.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: 141.7%
Delta: -0.67 ≈67% ITM
Gamma: 0.057
Theta: -0.087
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.75
Breakeven: $28.75
Implied vol: 115.3%
Delta: 0.265 ≈26% ITM
Gamma: 0.063
Theta: -0.066
Vega: 0.015
Open interest: 672
OI effective date: Sep 3, 2026

Model this call

Put · $28 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $5.75
Breakeven: $22.25
Implied vol: 138.4%
Delta: -0.686 ≈69% ITM
Gamma: 0.057
Theta: -0.083
Vega: 0.016
Open interest: 165
OI effective date: Sep 3, 2026

Model this put

Call · $28.2

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $0.70
Breakeven: $28.90
Implied vol: 119.6%
Delta: 0.265 ≈26% ITM
Gamma: 0.061
Theta: -0.068
Vega: 0.015
Open interest: —
OI effective date: —

Model this call

Put · $28.2 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $5.66
Breakeven: $22.54
Implied vol: 138.1%
Delta: -0.696 ≈70% ITM
Gamma: 0.056
Theta: -0.081
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $28.4

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $1.90
Breakeven: $30.30
Implied vol: 118.8%
Delta: 0.253 ≈25% ITM
Gamma: 0.06
Theta: -0.066
Vega: 0.014
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $28.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: —
Breakeven: —
Implied vol: 150.4%
Delta: -0.682 ≈68% ITM
Gamma: 0.053
Theta: -0.091
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $28.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: 100.9%
Delta: 0.195 ≈20% ITM
Gamma: 0.061
Theta: -0.049
Vega: 0.012
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $28.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.924 UTC
Last: —
Breakeven: —
Implied vol: 140.4%
Delta: -0.71 ≈71% ITM
Gamma: 0.054
Theta: -0.081
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $28.8

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $1.85
Breakeven: $30.65
Implied vol: 105.2%
Delta: 0.198 ≈20% ITM
Gamma: 0.059
Theta: -0.051
Vega: 0.013
Open interest: 78
OI effective date: Sep 3, 2026

Model this call

Put · $28.8 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $8.65
Breakeven: $20.15
Implied vol: 146.3%
Delta: -0.707 ≈71% ITM
Gamma: 0.052
Theta: -0.085
Vega: 0.016
Open interest: 128
OI effective date: Sep 3, 2026

Model this put

Call · $29

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.45
Breakeven: $29.45
Implied vol: 119.2%
Delta: 0.225 ≈22% ITM
Gamma: 0.056
Theta: -0.062
Vega: 0.014
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $29 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $8.05
Breakeven: $20.95
Implied vol: 139.1%
Delta: -0.73 ≈73% ITM
Gamma: 0.053
Theta: -0.077
Vega: 0.015
Open interest: 91
OI effective date: Sep 3, 2026

Model this put

Call · $29.2

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $1.43
Breakeven: $30.63
Implied vol: 105.7%
Delta: 0.18 ≈18% ITM
Gamma: 0.055
Theta: -0.048
Vega: 0.012
Open interest: 75
OI effective date: Sep 3, 2026

Model this call

Put · $29.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: 145%
Delta: -0.727 ≈73% ITM
Gamma: 0.051
Theta: -0.081
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $29.4

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:57.603 UTC
Last: $0.24
Breakeven: $29.64
Implied vol: 127.7%
Delta: 0.227 ≈23% ITM
Gamma: 0.053
Theta: -0.067
Vega: 0.014
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $29.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: —
Breakeven: —
Implied vol: 144.1%
Delta: -0.737 ≈74% ITM
Gamma: 0.05
Theta: -0.079
Vega: 0.015
Open interest: —
OI effective date: —

Model this put

Call · $29.6

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:21.945 UTC
Last: $0.75
Breakeven: $30.35
Implied vol: 130%
Delta: 0.224 ≈22% ITM
Gamma: 0.051
Theta: -0.068
Vega: 0.014
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $29.6 In the money

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-04 19:59:59.019 UTC
Last: $10.17
Breakeven: $19.43
Implied vol: 146.6%
Delta: -0.74 ≈74% ITM
Gamma: 0.049
Theta: -0.08
Vega: 0.015
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $29.8

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.40
Breakeven: $30.20
Implied vol: 132.3%
Delta: 0.222 ≈22% ITM
Gamma: 0.05
Theta: -0.069
Vega: 0.013
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $29.8 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: $9.65
Breakeven: $20.15
Implied vol: 152.5%
Delta: -0.736 ≈74% ITM
Gamma: 0.048
Theta: -0.084
Vega: 0.015
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:37.099 UTC
Last: $0.54
Breakeven: $30.54
Implied vol: 124.9%
Delta: 0.196 ≈20% ITM
Gamma: 0.049
Theta: -0.06
Vega: 0.012
Open interest: 2k
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $9.75
Breakeven: $20.25
Implied vol: 144.5%
Delta: -0.76 ≈76% ITM
Gamma: 0.048
Theta: -0.075
Vega: 0.014
Open interest: 275
OI effective date: Sep 3, 2026

Model this put

Call · $30.2

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.40
Breakeven: $30.60
Implied vol: 131.1%
Delta: 0.203 ≈20% ITM
Gamma: 0.048
Theta: -0.065
Vega: 0.013
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $30.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.123 UTC
Last: —
Breakeven: —
Implied vol: 111.7%
Delta: 0.148 ≈15% ITM
Gamma: 0.046
Theta: -0.045
Vega: 0.01
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $30.4 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $9.75
Breakeven: $20.65
Implied vol: 156.2%
Delta: -0.75 ≈75% ITM
Gamma: 0.045
Theta: -0.083
Vega: 0.014
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $30.6

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.077 UTC
Last: $0.30
Breakeven: $30.90
Implied vol: 139.4%
Delta: 0.207 ≈21% ITM
Gamma: 0.046
Theta: -0.069
Vega: 0.013
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $30.6 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.928 UTC
Last: $9.85
Breakeven: $20.75
Implied vol: 155%
Delta: -0.76 ≈76% ITM
Gamma: 0.045
Theta: -0.081
Vega: 0.014
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $30.8

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.50
Breakeven: $31.30
Implied vol: 139.6%
Delta: 0.201 ≈20% ITM
Gamma: 0.045
Theta: -0.068
Vega: 0.013
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $30.8 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $10.54
Breakeven: $20.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.40
Breakeven: $31.40
Implied vol: 124.7%
Delta: 0.16 ≈16% ITM
Gamma: 0.043
Theta: -0.053
Vega: 0.011
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $31 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $10.35
Breakeven: $20.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $31.2

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $4.51
Breakeven: $35.71
Implied vol: 122%
Delta: 0.147 ≈15% ITM
Gamma: 0.042
Theta: -0.049
Vega: 0.01
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $31.2 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $10.45
Breakeven: $20.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $31.4

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.080 UTC
Last: $0.60
Breakeven: $32.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $31.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $31.6

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:19.779 UTC
Last: $0.75
Breakeven: $32.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $31.6 In the money

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

Model this put

Call · $31.8

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $1.80
Breakeven: $33.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $31.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.25
Breakeven: $32.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 591
OI effective date: Sep 3, 2026

Model this call

Put · $32 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $12.05
Breakeven: $19.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 125
OI effective date: Sep 3, 2026

Model this put

Call · $32.2

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.20
Breakeven: $32.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $32.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.4

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:55:34.260 UTC
Last: $0.66
Breakeven: $33.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $32.4 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: $12.18
Breakeven: $20.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $32.6

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:25.540 UTC
Last: $0.15
Breakeven: $32.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 142
OI effective date: Sep 3, 2026

Model this call

Put · $32.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.8

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $1.45
Breakeven: $34.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 288
OI effective date: Sep 3, 2026

Model this call

Put · $32.8 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $12.25
Breakeven: $20.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.20
Breakeven: $33.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.925 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33.4

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.40
Breakeven: $33.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $33.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 150
OI effective date: Sep 3, 2026

Model this put

Call · $33.8

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.66
Breakeven: $34.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 3, 2026

Model this call

Put · $33.8 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.019 UTC
Last: $19.60
Breakeven: $14.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.982 UTC
Last: $0.15
Breakeven: $34.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 3, 2026

Model this call

Put · $34 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $11.48
Breakeven: $22.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 64
OI effective date: Sep 3, 2026

Model this put

Call · $34.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2k
OI effective date: Sep 3, 2026

Model this call

Put · $34.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.654 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34.4

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:58.984 UTC
Last: $0.81
Breakeven: $35.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $34.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:34.287 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34.6

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:19.780 UTC
Last: $4.34
Breakeven: $38.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $34.6 In the money

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

Model this put

Call · $34.8

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $2.50
Breakeven: $37.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $34.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.009 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.12
Breakeven: $35.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 159
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: $20.10
Breakeven: $14.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $35.2

Daily-bar session: Jul 23, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $4.05
Breakeven: $39.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $35.2 In the money

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

Model this put

Call · $35.4

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $2.60
Breakeven: $38.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $35.4 In the money

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

Model this put

Call · $35.6

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:51.970 UTC
Last: $0.80
Breakeven: $36.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $35.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $35.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.089 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35.8 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $12.90
Breakeven: $22.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.09
Breakeven: $36.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 830
OI effective date: Sep 3, 2026

Model this call

Put · $36 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $12.75
Breakeven: $23.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $36.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:27.232 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $36.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $36.4 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:59:10.637 UTC
Last: $13.90
Breakeven: $22.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36.6

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $2.50
Breakeven: $39.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $36.6 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:34.274 UTC
Last: $12.10
Breakeven: $24.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $36.8

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $2.35
Breakeven: $39.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $36.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.017 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.05
Breakeven: $37.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $37 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:59.028 UTC
Last: $12.00
Breakeven: $25.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $37.2

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.15
Breakeven: $37.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $37.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37.4

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $11.45
Breakeven: $48.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.828 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37.6

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.36
Breakeven: $37.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $37.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $37.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:43.262 UTC
Last: $0.30
Breakeven: $38.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $38 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:50.667 UTC
Last: $16.20
Breakeven: $21.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 3, 2026

Model this put

Call · $38.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.938 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.706 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $38.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38.8

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $3.41
Breakeven: $42.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 3, 2026

Model this call

Put · $38.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.10
Breakeven: $39.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39.2

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 13:53:37.497 UTC
Last: $0.27
Breakeven: $39.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $39.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.311 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39.6

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.10
Breakeven: $39.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $39.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39.8 In the money

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

Model this put

Call · $40

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.10
Breakeven: $40.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 173
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $22.05
Breakeven: $17.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $40.2

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.10
Breakeven: $40.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $40.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40.4

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:19.779 UTC
Last: $0.57
Breakeven: $40.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $40.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40.6

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.57
Breakeven: $41.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $40.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40.8

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $0.05
Breakeven: $40.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $40.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.30
Breakeven: $41.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

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

Model this put

Call · $41.2

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.59
Breakeven: $41.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $41.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41.4

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.60
Breakeven: $42.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $41.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41.6

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $0.62
Breakeven: $42.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $41.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $41.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.46
Breakeven: $42.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42.6

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: $1.03
Breakeven: $43.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $42.6 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: $21.38
Breakeven: $21.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $42.8

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:44.413 UTC
Last: $1.02
Breakeven: $43.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $42.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $43

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.097 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.770 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $5.03
Breakeven: $49.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 825
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44.6

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:19.780 UTC
Last: $2.90
Breakeven: $47.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $44.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:58.155 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.03
Breakeven: $45.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.506 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45.2

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $4.20
Breakeven: $49.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $45.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:56.322 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:56.307 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $45.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:57.942 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $2.50
Breakeven: $48.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.774 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.518 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:36.657 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:56.371 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.05
Breakeven: $47.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $47.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:56.271 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.65
Breakeven: $48.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 633
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:48.233 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.569 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48.6

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.05
Breakeven: $48.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $48.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.335 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.337 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 19:59:34.221 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 19:59:53.965 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.774 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.036 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.024 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.37
Breakeven: $50.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 168
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: May 27, 2026
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: $1.88
Breakeven: $48.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.701 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50.8

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: $0.18
Breakeven: $50.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $50.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 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 19:59:19.774 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 19:58:11.302 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:25.673 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.779 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:08.136 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $3.79
Breakeven: $55.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 175
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:50.570 UTC
Last: $33.80
Breakeven: $18.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $52.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.775 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:44.363 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.783 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.780 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52.8 In the money

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:59:45.559 UTC
Last: $27.90
Breakeven: $24.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $53

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.772 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: Jun 29, 2026
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: $25.20
Breakeven: $27.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $53.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.887 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:50.426 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53.6

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:19.771 UTC
Last: $0.20
Breakeven: $53.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $53.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.833 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.776 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.559 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.65
Breakeven: $54.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:49.114 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:19.773 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.559 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54.4

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.90
Breakeven: $55.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 3, 2026

Model this call

Put · $54.4 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:45.559 UTC
Last: $33.73
Breakeven: $20.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $54.6

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.25
Breakeven: $54.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $54.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:37.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

MULL · GraniteShares 2x Long MU Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain