NAIL Options Chain — Direxion Daily Homebuilders & Supplies Bull 3X Shares ETF

Calls		Puts
31	1	—	—	$9.10	$10.90	$10.03	$0.08	$0.00	$0.10	—	—	12	31
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.394 UTC Last $10.03 Breakeven $35.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.699 UTC Last $0.08 Breakeven $24.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$5.40	$7.50	$6.43	$0.06	$0.05	$0.10	—	—	55	31
Call · $28.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.397 UTC Last $6.43 Breakeven $34.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.415 UTC Last $0.06 Breakeven $28.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$5.10	$7.10	$6.03	$0.10	$0.05	$0.15	-0.051	98%	117	2
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.899 UTC Last $6.03 Breakeven $35.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.254 UTC Last $0.10 Breakeven $28.90 Implied vol 98% Delta -0.051 ≈5% ITM Gamma 0.024 Theta -0.039 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.70	$6.50	—	—	$0.00	$0.95	—	—	—	—
Call · $29.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	1	—	—	$4.10	$6.20	$4.60	$0.15	$0.10	$1.20	-0.168	146.7%	32	67
Call · $30 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.869 UTC Last $4.60 Breakeven $34.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.351 UTC Last $0.15 Breakeven $29.85 Implied vol 146.7% Delta -0.168 ≈17% ITM Gamma 0.038 Theta -0.138 Vega 0.011 Open interest 67 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$3.90	$5.70	—	$0.20	$0.05	$0.60	-0.127	106.8%	16	6
Call · $30.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.390 UTC Last $0.20 Breakeven $30.30 Implied vol 106.8% Delta -0.127 ≈13% ITM Gamma 0.043 Theta -0.083 Vega 0.009 Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$3.30	$5.20	$7.65	$0.27	$0.05	$0.30	-0.097	81.5%	231	26
Call · $31 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:50.653 UTC Last $7.65 Breakeven $38.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.154 UTC Last $0.27 Breakeven $30.73 Implied vol 81.5% Delta -0.097 ≈10% ITM Gamma 0.046 Theta -0.052 Vega 0.008 Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$2.90	$4.70	—	$0.31	$0.15	$0.35	-0.128	82.5%	112	2
Call · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.590 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.658 UTC Last $0.31 Breakeven $31.19 Implied vol 82.5% Delta -0.128 ≈13% ITM Gamma 0.056 Theta -0.065 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	10	90.8%	0.818	$3.20	$4.30	$3.22	$0.40	$0.25	$0.45	-0.165	83.8%	372	95
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.409 UTC Last $3.22 Breakeven $35.22 Implied vol 90.8% Delta 0.818 ≈82% ITM Gamma 0.064 Theta -0.093 Vega 0.012 Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.319 UTC Last $0.40 Breakeven $31.60 Implied vol 83.8% Delta -0.165 ≈17% ITM Gamma 0.066 Theta -0.078 Vega 0.011 Open interest 95 OI effective date Sep 3, 2026 Model this put
—	—	64.5%	0.853	$2.10	$4.00	—	$0.53	$0.50	$0.65	-0.224	92.8%	95	1
Call · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.917 UTC Last — Breakeven — Implied vol 64.5% Delta 0.853 ≈85% ITM Gamma 0.079 Theta -0.059 Vega 0.01 Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.666 UTC Last $0.53 Breakeven $31.97 Implied vol 92.8% Delta -0.224 ≈22% ITM Gamma 0.071 Theta -0.104 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this put
2	1	74.4%	0.776	$2.05	$3.50	$3.00	$0.69	$0.60	$0.75	-0.259	90%	108	75
Call · $33 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.667 UTC Last $3.00 Breakeven $36.00 Implied vol 74.4% Delta 0.776 ≈78% ITM Gamma 0.089 Theta -0.086 Vega 0.014 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.69 Breakeven $32.31 Implied vol 90% Delta -0.259 ≈26% ITM Gamma 0.08 Theta -0.109 Vega 0.015 Open interest 75 OI effective date Sep 3, 2026 Model this put
1	1	76.8%	0.721	$1.80	$3.10	$3.92	$0.75	$0.70	$0.90	-0.299	87.7%	197	13
Call · $33.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:57.398 UTC Last $3.92 Breakeven $37.42 Implied vol 76.8% Delta 0.721 ≈72% ITM Gamma 0.097 Theta -0.1 Vega 0.015 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.301 UTC Last $0.75 Breakeven $32.75 Implied vol 87.7% Delta -0.299 ≈30% ITM Gamma 0.087 Theta -0.114 Vega 0.016 Open interest 13 OI effective date Sep 3, 2026 Model this put
29	29	92.1%	0.649	$2.05	$2.70	$2.25	$0.93	$0.80	$1.30	-0.351	91.8%	60	241
Call · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.916 UTC Last $2.25 Breakeven $36.25 Implied vol 92.1% Delta 0.649 ≈65% ITM Gamma 0.089 Theta -0.131 Vega 0.017 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.398 UTC Last $0.93 Breakeven $33.07 Implied vol 91.8% Delta -0.351 ≈35% ITM Gamma 0.089 Theta -0.127 Vega 0.017 Open interest 241 OI effective date Sep 3, 2026 Model this put
—	1	78.6%	0.612	$1.30	$2.40	$1.60	$1.08	$0.85	$1.40	-0.393	84.1%	73	42
Call · $34.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.756 UTC Last $1.60 Breakeven $36.10 Implied vol 78.6% Delta 0.612 ≈61% ITM Gamma 0.108 Theta -0.116 Vega 0.017 Open interest — OI effective date — Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $1.08 Breakeven $33.42 Implied vol 84.1% Delta -0.393 ≈39% ITM Gamma 0.101 Theta -0.12 Vega 0.017 Open interest 42 OI effective date Sep 3, 2026 Model this put
25	27	84%	0.555	$1.40	$1.95	$1.77	$1.40	$1.30	$1.90	-0.446	97.8%	359	252
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $1.77 Breakeven $36.77 Implied vol 84% Delta 0.555 ≈56% ITM Gamma 0.104 Theta -0.127 Vega 0.018 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $1.40 Breakeven $33.60 Implied vol 97.8% Delta -0.446 ≈45% ITM Gamma 0.089 Theta -0.144 Vega 0.018 Open interest 252 OI effective date Sep 3, 2026 Model this put
Underlying $35.30
27	11	114.1%	0.515	$1.25	$2.70	$1.51	$1.55	$0.70	$1.75	-0.509	62.6%	25	115
Call · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.387 UTC Last $1.51 Breakeven $37.01 Implied vol 114.1% Delta 0.515 ≈52% ITM Gamma 0.077 Theta -0.173 Vega 0.018 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.420 UTC Last $1.55 Breakeven $33.95 Implied vol 62.6% Delta -0.509 ≈51% ITM Gamma 0.141 Theta -0.092 Vega 0.018 Open interest 115 OI effective date Sep 3, 2026 Model this put
61	97	87.3%	0.455	$1.10	$1.45	$1.25	$1.82	$1.65	$2.00	-0.553	80.2%	39	83
Call · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.584 UTC Last $1.25 Breakeven $37.25 Implied vol 87.3% Delta 0.455 ≈45% ITM Gamma 0.1 Theta -0.132 Vega 0.018 Open interest 61 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 19:59:59.928 UTC Last $1.82 Breakeven $34.18 Implied vol 80.2% Delta -0.553 ≈55% ITM Gamma 0.109 Theta -0.117 Vega 0.018 Open interest 83 OI effective date Sep 3, 2026 Model this put
12	10	88.4%	0.408	$0.85	$1.35	$1.02	$2.10	$1.85	$2.30	-0.612	76.8%	32	8
Call · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.833 UTC Last $1.02 Breakeven $37.52 Implied vol 88.4% Delta 0.408 ≈41% ITM Gamma 0.097 Theta -0.131 Vega 0.018 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $36.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.671 UTC Last $2.10 Breakeven $34.40 Implied vol 76.8% Delta -0.612 ≈61% ITM Gamma 0.11 Theta -0.109 Vega 0.017 Open interest 8 OI effective date Sep 3, 2026 Model this put
18	48	85.2%	0.356	$0.70	$1.05	$0.84	$2.40	$2.10	$2.75	-0.662	77.5%	405	90
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.669 UTC Last $0.84 Breakeven $37.84 Implied vol 85.2% Delta 0.356 ≈36% ITM Gamma 0.097 Theta -0.121 Vega 0.017 Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.408 UTC Last $2.40 Breakeven $34.60 Implied vol 77.5% Delta -0.662 ≈66% ITM Gamma 0.104 Theta -0.104 Vega 0.017 Open interest 90 OI effective date Sep 3, 2026 Model this put
14	3	101.8%	0.347	$0.20	$1.80	$1.02	$2.72	$2.55	$3.10	-0.703	80.1%	23	5
Call · $37.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.341 UTC Last $1.02 Breakeven $38.52 Implied vol 101.8% Delta 0.347 ≈35% ITM Gamma 0.08 Theta -0.143 Vega 0.017 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.472 UTC Last $2.72 Breakeven $34.78 Implied vol 80.1% Delta -0.703 ≈70% ITM Gamma 0.096 Theta -0.102 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this put
136	78	107.5%	0.322	$0.40	$1.50	$0.63	$3.06	$2.80	$3.40	-0.769	72.8%	22	82
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.212 UTC Last $0.63 Breakeven $38.63 Implied vol 107.5% Delta 0.322 ≈32% ITM Gamma 0.074 Theta -0.146 Vega 0.016 Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.408 UTC Last $3.06 Breakeven $34.94 Implied vol 72.8% Delta -0.769 ≈77% ITM Gamma 0.092 Theta -0.081 Vega 0.014 Open interest 82 OI effective date Sep 3, 2026 Model this put
19	1	80.2%	0.216	$0.05	$0.80	$0.47	$2.42	$3.30	$4.10	-0.762	87.4%	10	22
Call · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.117 UTC Last $0.47 Breakeven $38.97 Implied vol 80.2% Delta 0.216 ≈22% ITM Gamma 0.081 Theta -0.089 Vega 0.013 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $38.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:49.917 UTC Last $2.42 Breakeven $36.08 Implied vol 87.4% Delta -0.762 ≈76% ITM Gamma 0.078 Theta -0.099 Vega 0.014 Open interest 22 OI effective date Sep 3, 2026 Model this put
54	215	78.9%	0.177	$0.20	$0.45	$0.44	$4.28	$3.70	$4.50	-0.798	86.9%	1	21
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.325 UTC Last $0.44 Breakeven $39.44 Implied vol 78.9% Delta 0.177 ≈18% ITM Gamma 0.073 Theta -0.078 Vega 0.012 Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.890 UTC Last $4.28 Breakeven $34.72 Implied vol 86.9% Delta -0.798 ≈80% ITM Gamma 0.072 Theta -0.089 Vega 0.013 Open interest 21 OI effective date Sep 3, 2026 Model this put
42	3	83%	0.159	$0.20	$0.40	$0.30	$2.41	$4.00	$5.20	-0.808	93.6%	2	1
Call · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.665 UTC Last $0.30 Breakeven $39.80 Implied vol 83% Delta 0.159 ≈16% ITM Gamma 0.065 Theta -0.077 Vega 0.011 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $39.5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.408 UTC Last $2.41 Breakeven $37.09 Implied vol 93.6% Delta -0.808 ≈81% ITM Gamma 0.064 Theta -0.093 Vega 0.012 Open interest 1 OI effective date Sep 3, 2026 Model this put
261	91	78.9%	0.119	$0.10	$0.30	$0.20	$5.57	$4.40	$5.20	-0.912	69.5%	2	63
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.348 UTC Last $0.20 Breakeven $40.20 Implied vol 78.9% Delta 0.119 ≈12% ITM Gamma 0.056 Theta -0.06 Vega 0.009 Open interest 261 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.583 UTC Last $5.57 Breakeven $34.43 Implied vol 69.5% Delta -0.912 ≈91% ITM Gamma 0.051 Theta -0.038 Vega 0.007 Open interest 63 OI effective date Sep 3, 2026 Model this put
18	3	—	—	$0.00	$0.25	$0.25	$5.16	$4.90	$5.50	-0.974	54.2%	30	4
Call · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.134 UTC Last $0.25 Breakeven $40.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.409 UTC Last $5.16 Breakeven $35.34 Implied vol 54.2% Delta -0.974 ≈97% ITM Gamma 0.025 Theta -0.009 Vega 0.003 Open interest 4 OI effective date Sep 3, 2026 Model this put
24	2	83.3%	0.09	$0.10	$0.20	$0.18	$6.66	$5.30	$7.40	-0.786	132.5%	1	5
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.307 UTC Last $0.18 Breakeven $41.18 Implied vol 83.3% Delta 0.09 ≈9% ITM Gamma 0.043 Theta -0.051 Vega 0.007 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.379 UTC Last $6.66 Breakeven $34.34 Implied vol 132.5% Delta -0.786 ≈79% ITM Gamma 0.049 Theta -0.142 Vega 0.013 Open interest 5 OI effective date Sep 3, 2026 Model this put
14	8	—	—	$0.00	$0.40	$0.15	$6.30	$5.70	$7.90	-0.801	134.9%	4	3
Call · $41.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.350 UTC Last $0.15 Breakeven $41.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $41.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.401 UTC Last $6.30 Breakeven $35.20 Implied vol 134.9% Delta -0.801 ≈80% ITM Gamma 0.046 Theta -0.138 Vega 0.013 Open interest 3 OI effective date Sep 3, 2026 Model this put
129	23	93.1%	0.082	$0.10	$0.20	$0.13	$4.80	$6.10	$8.20	-0.834	128.3%	1	1
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.392 UTC Last $0.13 Breakeven $42.13 Implied vol 93.1% Delta 0.082 ≈8% ITM Gamma 0.036 Theta -0.053 Vega 0.007 Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:46.509 UTC Last $4.80 Breakeven $37.20 Implied vol 128.3% Delta -0.834 ≈83% ITM Gamma 0.043 Theta -0.117 Vega 0.011 Open interest 1 OI effective date Sep 3, 2026 Model this put
28	1	—	—	$0.00	$0.20	$0.37	—	$6.60	$8.90	-0.821	142.6%	—	—
Call · $42.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.316 UTC Last $0.37 Breakeven $42.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.396 UTC Last — Breakeven — Implied vol 142.6% Delta -0.821 ≈82% ITM Gamma 0.041 Theta -0.137 Vega 0.012 Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$0.30	$0.14	$4.35	$7.20	$9.40	—	—	2	3
Call · $43 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.402 UTC Last $0.14 Breakeven $43.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:46.121 UTC Last $4.35 Breakeven $38.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$0.00	$0.75	$0.52	—	$7.70	$9.90	—	—	—	—
Call · $43.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:46.326 UTC Last $0.52 Breakeven $44.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	12	—	—	$0.00	$0.35	$0.28	$9.43	$8.10	$10.40	—	—	40	3
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.198 UTC Last $0.28 Breakeven $44.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.395 UTC Last $9.43 Breakeven $34.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	13	—	—	$0.00	$0.75	$0.17	—	$8.60	$10.90	—	—	—	—
Call · $44.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.617 UTC Last $0.17 Breakeven $44.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.396 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
128	10	—	—	$0.00	$0.10	$0.05	$7.50	$9.00	$11.30	—	—	3	23
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $0.05 Breakeven $45.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.395 UTC Last $7.50 Breakeven $37.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
22	9	—	—	$0.00	$0.75	$0.08	—	$9.60	$11.90	—	—	—	—
Call · $45.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:46.441 UTC Last $0.08 Breakeven $45.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $45.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	1	—	—	$0.00	$0.40	$0.78	—	$10.10	$12.40	—	—	—	—
Call · $46 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:46.457 UTC Last $0.78 Breakeven $46.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.391 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.80	—	—	$10.50	$12.90	—	—	—	—
Call · $46.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.459 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.395 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.60	$0.80	—	$11.00	$13.40	—	—	—	—
Call · $47 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.710 UTC Last $0.80 Breakeven $47.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:30.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—	—	$11.50	$13.90	—	—	—	—
Call · $47.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.459 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:30.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	17	—	—	$0.00	$1.35	$0.08	$7.20	$12.00	$14.40	—	—	4	—
Call · $48 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.395 UTC Last $0.08 Breakeven $48.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:56:30.925 UTC Last $7.20 Breakeven $40.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—	—	$12.50	$14.90	—	—	—	—
Call · $48.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:31.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	1	—	—	$0.00	$0.40	$0.57	—	$12.80	$15.40	—	—	—	—
Call · $49 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:50:02.862 UTC Last $0.57 Breakeven $49.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—	—	$13.50	$15.90	—	—	—	—
Call · $49.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.514 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	1	—	—	$0.00	$0.10	$0.10	$10.05	$14.00	$16.40	—	—	9	—
Call · $50 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:02.661 UTC Last $0.10 Breakeven $50.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:49.903 UTC Last $10.05 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.10	$0.01	$11.30	$15.00	$17.40	—	—	2	2
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:03.042 UTC Last $0.01 Breakeven $51.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:49.646 UTC Last $11.30 Breakeven $39.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.95	$0.36	—	$15.80	$18.40	—	—	—	—
Call · $52 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:46.459 UTC Last $0.36 Breakeven $52.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.398 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
43	19	—	—	$0.00	$0.05	$0.04	$19.74	$19.00	$21.40	—	—	1	—
Call · $55 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 18:49:01.224 UTC Last $0.04 Breakeven $55.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.396 UTC Last $19.74 Breakeven $35.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	$24.55	$24.40	$25.10	—	—	13	—
Call · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.441 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.543 UTC Last $24.55 Breakeven $35.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put