NLR Options Chain — VanEck Uranium and Nuclear ETF

Calls		Puts
—	—	—	—	$53.20	$56.90	—	—	$0.00	$1.70	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:56:19.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	12	—	—	$48.30	$51.80	$61.00	$0.24	$0.00	$1.70	—	—	1	1
Call · $70 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:56:11.820 UTC Last $61.00 Breakeven $131.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $70 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:17.500 UTC Last $0.24 Breakeven $69.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$43.30	$46.50	—	—	$0.00	$1.70	—	—	—	—
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:28.544 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.834 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.30	$41.20	—	$0.05	$0.00	$1.20	—	—	2	4
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.652 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:17.951 UTC Last $0.05 Breakeven $79.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
6	6	—	—	$33.30	$36.30	$22.69	—	$0.00	$1.70	—	—	—	—
Call · $85 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:56:11.819 UTC Last $22.69 Breakeven $107.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.833 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$28.30	$31.30	$25.31	$0.67	$0.00	$0.75	—	—	1	6
Call · $90 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:57.054 UTC Last $25.31 Breakeven $115.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $0.67 Breakeven $89.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$23.30	$26.30	$18.60	$0.30	$0.00	$1.70	—	—	1	5
Call · $95 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:52.280 UTC Last $18.60 Breakeven $113.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $0.30 Breakeven $94.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
6	1	39.8%	0.993	$18.40	$21.80	$19.50	$0.15	$0.00	$0.80	—	—	6	1.2k
Call · $100 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:11.821 UTC Last $19.50 Breakeven $119.50 Implied vol 39.8% Delta 0.993 ≈99% ITM Gamma 0.002 Theta -0.016 Vega 0.004 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:11.819 UTC Last $0.15 Breakeven $99.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this put
22	1	51.5%	0.924	$14.60	$16.40	$14.50	$0.30	$0.00	$1.85	—	—	1	24
Call · $105 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:56:52.184 UTC Last $14.50 Breakeven $119.50 Implied vol 51.5% Delta 0.924 ≈92% ITM Gamma 0.012 Theta -0.074 Vega 0.032 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:12.023 UTC Last $0.30 Breakeven $104.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
23	1	42.9%	0.87	$9.50	$12.00	$17.00	$1.50	$0.25	$1.10	-0.132	43.3%	1	46
Call · $110 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:21.943 UTC Last $17.00 Breakeven $127.00 Implied vol 42.9% Delta 0.87 ≈87% ITM Gamma 0.022 Theta -0.089 Vega 0.048 Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:15.603 UTC Last $1.50 Breakeven $108.50 Implied vol 43.3% Delta -0.132 ≈13% ITM Gamma 0.022 Theta -0.079 Vega 0.048 Open interest 46 OI effective date Sep 3, 2026 Model this put
44	1	36.6%	0.747	$4.80	$8.00	$4.15	$1.49	$1.00	$1.75	-0.259	37.6%	5	82
Call · $115 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $4.15 Breakeven $119.15 Implied vol 36.6% Delta 0.747 ≈75% ITM Gamma 0.039 Theta -0.11 Vega 0.072 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:28.545 UTC Last $1.49 Breakeven $113.51 Implied vol 37.6% Delta -0.259 ≈26% ITM Gamma 0.038 Theta -0.103 Vega 0.073 Open interest 82 OI effective date Sep 3, 2026 Model this put
Underlying $119.95
65	1	33.8%	0.518	$2.00	$4.20	$3.12	$3.00	$2.10	$4.00	-0.482	34.4%	1	110
Call · $120 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $3.12 Breakeven $123.12 Implied vol 33.8% Delta 0.518 ≈52% ITM Gamma 0.052 Theta -0.123 Vega 0.09 Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $3.00 Breakeven $117.00 Implied vol 34.4% Delta -0.482 ≈48% ITM Gamma 0.051 Theta -0.113 Vega 0.09 Open interest 110 OI effective date Sep 3, 2026 Model this put
94	8	32.7%	0.269	$0.90	$1.45	$1.35	$7.00	$5.50	$7.40	-0.701	37.7%	1	2.3k
Call · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.653 UTC Last $1.35 Breakeven $126.35 Implied vol 32.7% Delta 0.269 ≈27% ITM Gamma 0.045 Theta -0.097 Vega 0.075 Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:21.943 UTC Last $7.00 Breakeven $118.00 Implied vol 37.7% Delta -0.701 ≈70% ITM Gamma 0.041 Theta -0.105 Vega 0.079 Open interest 2.3k OI effective date Sep 3, 2026 Model this put
197	17	39.7%	0.154	$0.30	$1.10	$0.50	$5.50	$9.60	$11.20	-0.87	36.2%	2	15
Call · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.50 Breakeven $130.50 Implied vol 39.7% Delta 0.154 ≈15% ITM Gamma 0.026 Theta -0.084 Vega 0.054 Open interest 197 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:57.102 UTC Last $5.50 Breakeven $124.50 Implied vol 36.2% Delta -0.87 ≈87% ITM Gamma 0.026 Theta -0.055 Vega 0.048 Open interest 15 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$0.00	$1.05	$1.00	$13.49	$10.20	$12.70	-0.869	39.7%	1	1
Call · $131 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.128 UTC Last $1.00 Breakeven $132.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $131 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:21.943 UTC Last $13.49 Breakeven $117.51 Implied vol 39.7% Delta -0.869 ≈87% ITM Gamma 0.024 Theta -0.062 Vega 0.048 Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	43.2%	0.132	$0.05	$1.20	$0.28	$12.54	$11.10	$13.80	-0.875	42.1%	1	4
Call · $132 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:31.228 UTC Last $0.28 Breakeven $132.28 Implied vol 43.2% Delta 0.132 ≈13% ITM Gamma 0.022 Theta -0.082 Vega 0.048 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $132 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:33.315 UTC Last $12.54 Breakeven $119.46 Implied vol 42.1% Delta -0.875 ≈87% ITM Gamma 0.022 Theta -0.064 Vega 0.047 Open interest 4 OI effective date Sep 3, 2026 Model this put
28	1	—	—	$0.00	$1.90	$0.29	$17.20	$12.00	$14.70	-0.893	42.1%	2	2
Call · $133 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:12.023 UTC Last $0.29 Breakeven $133.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $133 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:58:28.627 UTC Last $17.20 Breakeven $115.80 Implied vol 42.1% Delta -0.893 ≈89% ITM Gamma 0.019 Theta -0.055 Vega 0.042 Open interest 2 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$1.85	$0.58	$13.20	$13.00	$15.90	-0.885	46.7%	2	1
Call · $134 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:15.603 UTC Last $0.58 Breakeven $134.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $134 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:55.149 UTC Last $13.20 Breakeven $120.80 Implied vol 46.7% Delta -0.885 ≈88% ITM Gamma 0.018 Theta -0.067 Vega 0.044 Open interest 1 OI effective date Sep 3, 2026 Model this put
58	1	—	—	$0.00	$1.80	$1.08	$11.79	$13.40	$17.00	-0.922	42.4%	1	8
Call · $135 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:12.023 UTC Last $1.08 Breakeven $136.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:56:51.581 UTC Last $11.79 Breakeven $123.21 Implied vol 42.4% Delta -0.922 ≈92% ITM Gamma 0.015 Theta -0.041 Vega 0.033 Open interest 8 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$0.00	$1.80	$16.00	$19.15	$14.90	$17.90	-0.898	50%	2	—
Call · $136 Daily-bar session Mar 26, 2026 Quote as of 2026-09-04 19:59:15.603 UTC Last $16.00 Breakeven $152.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $136 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $19.15 Breakeven $116.85 Implied vol 50% Delta -0.898 ≈90% ITM Gamma 0.016 Theta -0.065 Vega 0.04 Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$1.75	$0.15	$14.46	$15.80	$18.80	-0.914	49.5%	5	3
Call · $137 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:12.023 UTC Last $0.15 Breakeven $137.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $137 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:55.149 UTC Last $14.46 Breakeven $122.54 Implied vol 49.5% Delta -0.914 ≈91% ITM Gamma 0.014 Theta -0.055 Vega 0.036 Open interest 3 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$0.00	$1.75	$13.07	$15.50	$16.20	$19.80	-0.963	40.2%	2	—
Call · $138 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:56:12.023 UTC Last $13.07 Breakeven $151.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $138 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:56:11.929 UTC Last $15.50 Breakeven $122.50 Implied vol 40.2% Delta -0.963 ≈96% ITM Gamma 0.009 Theta -0.015 Vega 0.018 Open interest — OI effective date — Model this put
8	7	—	—	$0.00	$1.75	$0.25	$14.00	$17.10	$20.80	-0.975	38.8%	1	1
Call · $139 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:56:12.023 UTC Last $0.25 Breakeven $139.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $139 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:56:11.895 UTC Last $14.00 Breakeven $125.00 Implied vol 38.8% Delta -0.975 ≈98% ITM Gamma 0.007 Theta -0.006 Vega 0.013 Open interest 1 OI effective date Sep 3, 2026 Model this put
81	1	—	—	$0.00	$0.40	$0.10	$20.95	$18.00	$21.80	-0.988	35.4%	1	6
Call · $140 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.141 UTC Last $0.10 Breakeven $140.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:11.895 UTC Last $20.95 Breakeven $119.05 Implied vol 35.4% Delta -0.988 ≈99% ITM Gamma 0.004 Theta 0.004 Vega 0.007 Open interest 6 OI effective date Sep 3, 2026 Model this put
22	13	—	—	$0.00	$1.70	$0.70	—	$19.20	$22.80	-0.966	45.5%	—	—
Call · $141 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:15.604 UTC Last $0.70 Breakeven $141.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $141 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.895 UTC Last — Breakeven — Implied vol 45.5% Delta -0.966 ≈97% ITM Gamma 0.007 Theta -0.016 Vega 0.017 Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$1.70	$24.08	$20.40	$20.70	$23.90	-0.925	59.4%	1	—
Call · $142 Daily-bar session Jan 16, 2026 Quote as of 2026-09-04 19:59:15.604 UTC Last $24.08 Breakeven $166.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:58:28.627 UTC Last $20.40 Breakeven $121.60 Implied vol 59.4% Delta -0.925 ≈92% ITM Gamma 0.011 Theta -0.06 Vega 0.032 Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$1.70	$2.75	—	$21.70	$24.80	-0.932	59.7%	—	—
Call · $143 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $2.75 Breakeven $145.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol 59.7% Delta -0.932 ≈93% ITM Gamma 0.01 Theta -0.055 Vega 0.03 Open interest — OI effective date — Model this put
4	8	—	—	$0.00	$1.70	$2.18	$17.10	$22.50	$25.80	-0.946	57.9%	1	—
Call · $144 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $2.18 Breakeven $146.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:55.149 UTC Last $17.10 Breakeven $126.90 Implied vol 57.9% Delta -0.946 ≈95% ITM Gamma 0.008 Theta -0.041 Vega 0.025 Open interest — OI effective date — Model this put
50	1	—	—	$0.00	$0.10	$0.05	$24.20	$23.50	$27.00	-0.935	63.4%	5	—
Call · $145 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 13:30:17.725 UTC Last $0.05 Breakeven $145.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:59.193 UTC Last $24.20 Breakeven $120.80 Implied vol 63.4% Delta -0.935 ≈94% ITM Gamma 0.009 Theta -0.056 Vega 0.029 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$1.70	$3.93	$19.30	$23.80	$27.90	—	—	2	—
Call · $146 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $3.93 Breakeven $149.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:56:12.028 UTC Last $19.30 Breakeven $126.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	5	—	—	$0.00	$1.70	$0.40	$19.60	$25.50	$28.90	-0.943	65.1%	1	—
Call · $147 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $0.40 Breakeven $147.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:56:11.895 UTC Last $19.60 Breakeven $127.40 Implied vol 65.1% Delta -0.943 ≈94% ITM Gamma 0.008 Theta -0.051 Vega 0.026 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.70	$1.70	$31.20	$26.20	$29.90	-0.963	60%	1	—
Call · $148 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:47.560 UTC Last $1.70 Breakeven $149.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $148 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:56:11.931 UTC Last $31.20 Breakeven $116.80 Implied vol 60% Delta -0.963 ≈96% ITM Gamma 0.006 Theta -0.028 Vega 0.018 Open interest — OI effective date — Model this put
4	1	—	—	$0.00	$1.70	$11.00	$15.16	$27.20	$30.90	-0.964	61.7%	2	—
Call · $149 Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:56:11.832 UTC Last $11.00 Breakeven $160.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:56:11.895 UTC Last $15.16 Breakeven $133.84 Implied vol 61.7% Delta -0.964 ≈96% ITM Gamma 0.006 Theta -0.028 Vega 0.018 Open interest — OI effective date — Model this put
94	3	—	—	$0.00	$1.50	$0.13	$26.00	$28.50	$31.90	-0.946	70.3%	1	—
Call · $150 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $0.13 Breakeven $150.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:58:28.629 UTC Last $26.00 Breakeven $124.00 Implied vol 70.3% Delta -0.946 ≈95% ITM Gamma 0.007 Theta -0.053 Vega 0.025 Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.70	$0.05	$19.60	$29.50	$32.90	-0.947	72%	8	—
Call · $151 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:15.605 UTC Last $0.05 Breakeven $151.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Jan 27, 2026 Quote as of 2026-09-04 19:59:48.419 UTC Last $19.60 Breakeven $131.40 Implied vol 72% Delta -0.947 ≈95% ITM Gamma 0.007 Theta -0.053 Vega 0.024 Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.70	$0.28	—	$30.60	$33.90	-0.943	75.7%	—	—
Call · $152 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:56:11.832 UTC Last $0.28 Breakeven $152.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.622 UTC Last — Breakeven — Implied vol 75.7% Delta -0.943 ≈94% ITM Gamma 0.007 Theta -0.061 Vega 0.026 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.70	$2.25	$25.94	$31.20	$34.90	-0.966	68%	1	—
Call · $153 Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:56:11.838 UTC Last $2.25 Breakeven $155.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session May 22, 2026 Quote as of 2026-09-04 19:56:11.931 UTC Last $25.94 Breakeven $127.06 Implied vol 68% Delta -0.966 ≈97% ITM Gamma 0.005 Theta -0.03 Vega 0.017 Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.70	$4.31	$24.50	$32.50	$35.90	-0.949	77%	3	—
Call · $154 Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:56:11.838 UTC Last $4.31 Breakeven $158.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:59.193 UTC Last $24.50 Breakeven $129.50 Implied vol 77% Delta -0.949 ≈95% ITM Gamma 0.006 Theta -0.055 Vega 0.024 Open interest — OI effective date — Model this put
44	1	—	—	$0.00	$1.70	$0.80	$19.20	$33.50	$36.90	-0.95	78.6%	1	—
Call · $155 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:47.656 UTC Last $0.80 Breakeven $155.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Apr 23, 2026 Quote as of 2026-09-04 19:59:47.624 UTC Last $19.20 Breakeven $135.80 Implied vol 78.6% Delta -0.95 ≈95% ITM Gamma 0.006 Theta -0.056 Vega 0.023 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.70	$10.50	$19.90	$34.20	$37.90	-0.967	72.6%	5	—
Call · $156 Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:47.656 UTC Last $10.50 Breakeven $166.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $156 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:56:11.931 UTC Last $19.90 Breakeven $136.10 Implied vol 72.6% Delta -0.967 ≈97% ITM Gamma 0.005 Theta -0.031 Vega 0.017 Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$1.70	$2.50	$31.60	$35.50	$38.90	-0.951	81.8%	1	—
Call · $157 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:15.603 UTC Last $2.50 Breakeven $159.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $157 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:59.027 UTC Last $31.60 Breakeven $125.40 Implied vol 81.8% Delta -0.951 ≈95% ITM Gamma 0.005 Theta -0.057 Vega 0.023 Open interest — OI effective date — Model this put
7	2	—	—	$0.00	$1.70	$1.05	$30.91	$36.50	$39.90	-0.952	83.4%	2	—
Call · $158 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $1.05 Breakeven $159.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:59.027 UTC Last $30.91 Breakeven $127.09 Implied vol 83.4% Delta -0.952 ≈95% ITM Gamma 0.005 Theta -0.057 Vega 0.023 Open interest — OI effective date — Model this put
6	2	—	—	$0.00	$1.70	$3.30	$38.00	$37.20	$40.90	-0.968	77.2%	1	—
Call · $159 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $3.30 Breakeven $162.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $159 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:56:11.929 UTC Last $38.00 Breakeven $121.00 Implied vol 77.2% Delta -0.968 ≈97% ITM Gamma 0.004 Theta -0.033 Vega 0.016 Open interest — OI effective date — Model this put
108	128	—	—	$0.00	$0.35	$0.10	$21.80	$38.20	$41.80	-0.974	75.3%	3	—
Call · $160 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:56:11.820 UTC Last $0.10 Breakeven $160.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 108 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:56:11.895 UTC Last $21.80 Breakeven $138.20 Implied vol 75.3% Delta -0.974 ≈97% ITM Gamma 0.004 Theta -0.024 Vega 0.014 Open interest — OI effective date — Model this put
26	2	—	—	$0.00	$1.70	$2.95	$26.70	$43.50	$46.90	-0.956	94%	2	—
Call · $165 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $2.95 Breakeven $167.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $26.70 Breakeven $138.30 Implied vol 94% Delta -0.956 ≈96% ITM Gamma 0.004 Theta -0.061 Vega 0.021 Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$1.70	$0.66	—	$48.60	$51.90	—	—	—	—
Call · $170 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $0.66 Breakeven $170.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.419 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	3	—	—	$0.00	$1.70	$0.25	—	$53.20	$56.90	—	—	—	—
Call · $175 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $0.25 Breakeven $175.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.932 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	1	—	—	$0.00	$1.70	$1.70	—	$58.00	$61.90	—	—	—	—
Call · $180 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:29.289 UTC Last $1.70 Breakeven $181.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$1.70	$1.93	—	$63.20	$66.90	—	—	—	—
Call · $185 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $1.93 Breakeven $186.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	5	—	—	$0.00	$1.70	$0.08	$50.56	$68.50	$71.90	—	—	2	—
Call · $190 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:56:11.837 UTC Last $0.08 Breakeven $190.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $190 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:59:47.622 UTC Last $50.56 Breakeven $139.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	5	—	—	$0.00	$1.70	$3.53	—	$73.60	$76.90	—	—	—	—
Call · $195 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:59.008 UTC Last $3.53 Breakeven $198.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	8	—	—	$0.00	$1.70	$2.80	—	$78.50	$81.80	—	—	—	—
Call · $200 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:56:11.819 UTC Last $2.80 Breakeven $202.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.70	$9.12	—	$83.10	$86.90	—	—	—	—
Call · $205 Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:56:11.819 UTC Last $9.12 Breakeven $214.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$1.70	$0.15	$75.56	$88.20	$91.90	—	—	3	—
Call · $210 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:56:11.818 UTC Last $0.15 Breakeven $210.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $210 In the money Daily-bar session Feb 5, 2026 Quote as of 2026-09-04 19:56:11.929 UTC Last $75.56 Breakeven $134.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
57	9	—	—	$0.00	$1.70	$0.15	—	$93.10	$96.90	—	—	—	—
Call · $215 Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:16.465 UTC Last $0.15 Breakeven $215.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:11.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put