NVDL Options Chain — GraniteShares 2x Long NVDA Daily ETF

Calls		Puts
59	9	—	—	$16.05	$19.90	$16.75	$0.02	$0.00	$0.03	—	—	279	17
Call · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $16.75 Breakeven $36.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:21:52.227 UTC Last $0.02 Breakeven $19.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.65	$17.05	—	$0.12	$0.00	$1.05	—	—	2	38
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.527 UTC Last $0.12 Breakeven $21.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$13.15	$16.40	$11.30	$0.20	$0.00	$2.10	—	—	2	22
Call · $22.5 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $11.30 Breakeven $33.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $22.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.365 UTC Last $0.20 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.75	$15.90	—	$0.04	$0.00	$2.10	—	—	2	89
Call · $23 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 · $23 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.862 UTC Last $0.04 Breakeven $22.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 89 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.15	$14.45	—	$0.24	$0.00	$0.24	—	—	8	21
Call · $23.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.941 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.527 UTC Last $0.24 Breakeven $23.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$13.35	$14.90	$13.80	$0.06	$0.00	$2.09	—	—	1	80
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.941 UTC Last $13.80 Breakeven $37.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.738 UTC Last $0.06 Breakeven $23.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$12.90	$13.90	$13.38	$0.03	$0.00	$2.10	—	—	5	40
Call · $24.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $13.38 Breakeven $37.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.03 Breakeven $24.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this put
5	6	—	—	$11.25	$13.40	$13.08	$0.04	$0.00	$0.62	—	—	3	96
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.205 UTC Last $13.08 Breakeven $38.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.04 Breakeven $24.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 96 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$10.15	$12.95	$12.45	$0.15	$0.00	$1.90	—	—	1	80
Call · $25.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $12.45 Breakeven $37.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $0.15 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.85	$12.90	—	$0.03	$0.00	$0.03	—	—	21	129
Call · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.947 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:42:00.351 UTC Last $0.03 Breakeven $25.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.15	$12.40	—	$0.11	$0.00	$2.10	—	—	3	135
Call · $26.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.11 Breakeven $26.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$9.40	$11.90	$10.18	$0.02	$0.00	$0.02	—	—	332	247
Call · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $10.18 Breakeven $37.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:59:55.047 UTC Last $0.02 Breakeven $26.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 247 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$8.45	$11.40	$9.73	$0.05	$0.00	$2.10	—	—	2	81
Call · $27.5 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $9.73 Breakeven $37.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.337 UTC Last $0.05 Breakeven $27.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
53	2	—	—	$7.95	$11.50	$9.55	$0.03	$0.00	$0.04	—	—	570	371
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $9.55 Breakeven $37.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:09:16.873 UTC Last $0.03 Breakeven $27.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 371 OI effective date Sep 3, 2026 Model this put
11	2	—	—	$7.30	$10.40	$7.09	$0.11	$0.00	$0.29	—	—	1	58
Call · $28.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $7.09 Breakeven $35.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $28.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.11 Breakeven $28.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this put
10	4	—	—	$6.70	$9.90	$4.77	$0.04	$0.00	$0.05	—	—	68	425
Call · $29 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $4.77 Breakeven $33.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:35.003 UTC Last $0.04 Breakeven $28.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 425 OI effective date Sep 3, 2026 Model this put
334	1	—	—	$7.85	$9.10	$7.70	$0.07	$0.00	$0.27	—	—	41	209
Call · $29.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $7.70 Breakeven $37.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 334 OI effective date Sep 3, 2026 Model this call Put · $29.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.07 Breakeven $29.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 209 OI effective date Sep 3, 2026 Model this put
98	1	—	—	$5.70	$9.70	$8.40	$0.05	$0.00	$0.08	—	—	113	373
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $8.40 Breakeven $38.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:56:13.975 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 373 OI effective date Sep 3, 2026 Model this put
15	34	—	—	$5.15	$9.45	$5.88	$0.15	$0.00	$0.14	—	—	7	81
Call · $30.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $5.88 Breakeven $36.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $30.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.340 UTC Last $0.15 Breakeven $30.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
58	6	—	—	$4.50	$7.40	$7.10	$0.08	$0.00	$0.10	—	—	15	537
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $7.10 Breakeven $38.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:59.236 UTC Last $0.08 Breakeven $30.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 537 OI effective date Sep 3, 2026 Model this put
38	3	83%	0.953	$4.75	$7.25	$5.02	$0.10	$0.00	$0.10	—	—	46	322
Call · $31.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $5.02 Breakeven $36.52 Implied vol 83% Delta 0.953 ≈95% ITM Gamma 0.025 Theta -0.036 Vega 0.005 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $31.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:44:19.083 UTC Last $0.10 Breakeven $31.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 322 OI effective date Sep 3, 2026 Model this put
51	6	—	—	$3.85	$6.45	$6.07	$0.09	$0.08	$0.11	-0.056	79.5%	51	242
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $6.07 Breakeven $38.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:57:59.844 UTC Last $0.09 Breakeven $31.91 Implied vol 79.5% Delta -0.056 ≈6% ITM Gamma 0.03 Theta -0.036 Vega 0.005 Open interest 242 OI effective date Sep 3, 2026 Model this put
40	5	99.9%	0.878	$4.10	$6.35	$5.30	$0.13	$0.05	$0.16	-0.065	74.9%	10	217
Call · $32.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $5.30 Breakeven $37.80 Implied vol 99.9% Delta 0.878 ≈88% ITM Gamma 0.042 Theta -0.084 Vega 0.01 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $32.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $0.13 Breakeven $32.37 Implied vol 74.9% Delta -0.065 ≈6% ITM Gamma 0.035 Theta -0.038 Vega 0.006 Open interest 217 OI effective date Sep 3, 2026 Model this put
103	16	103.7%	0.844	$3.75	$5.95	$5.75	$0.14	$0.05	$0.20	-0.078	71.4%	67	515
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $5.75 Breakeven $38.75 Implied vol 103.7% Delta 0.844 ≈84% ITM Gamma 0.048 Theta -0.102 Vega 0.012 Open interest 103 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.14 Breakeven $32.86 Implied vol 71.4% Delta -0.078 ≈8% ITM Gamma 0.043 Theta -0.041 Vega 0.007 Open interest 515 OI effective date Sep 3, 2026 Model this put
76	11	125.6%	0.779	$2.90	$6.60	$4.45	$0.17	$0.10	$0.20	-0.095	68.1%	22	168
Call · $33.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.519 UTC Last $4.45 Breakeven $37.95 Implied vol 125.6% Delta 0.779 ≈78% ITM Gamma 0.049 Theta -0.152 Vega 0.014 Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $33.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.17 Breakeven $33.33 Implied vol 68.1% Delta -0.095 ≈9% ITM Gamma 0.052 Theta -0.046 Vega 0.008 Open interest 168 OI effective date Sep 3, 2026 Model this put
233	42	70.1%	0.867	$2.91	$4.40	$3.85	$0.21	$0.18	$0.40	-0.149	75.3%	222	320
Call · $34 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $3.85 Breakeven $37.85 Implied vol 70.1% Delta 0.867 ≈87% ITM Gamma 0.064 Theta -0.063 Vega 0.01 Open interest 233 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.21 Breakeven $33.79 Implied vol 75.3% Delta -0.149 ≈15% ITM Gamma 0.064 Theta -0.069 Vega 0.011 Open interest 320 OI effective date Sep 3, 2026 Model this put
196	34	82.7%	0.794	$2.81	$4.00	$3.40	$0.27	$0.19	$0.37	-0.16	66.7%	23	141
Call · $34.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $3.40 Breakeven $37.90 Implied vol 82.7% Delta 0.794 ≈79% ITM Gamma 0.072 Theta -0.097 Vega 0.014 Open interest 196 OI effective date Sep 3, 2026 Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.940 UTC Last $0.27 Breakeven $34.23 Implied vol 66.7% Delta -0.16 ≈16% ITM Gamma 0.076 Theta -0.064 Vega 0.012 Open interest 141 OI effective date Sep 3, 2026 Model this put
814	126	77%	0.767	$2.80	$3.10	$2.99	$0.36	$0.33	$0.38	-0.198	64.6%	884	775
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $2.99 Breakeven $37.99 Implied vol 77% Delta 0.767 ≈77% ITM Gamma 0.083 Theta -0.097 Vega 0.015 Open interest 814 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $0.36 Breakeven $34.64 Implied vol 64.6% Delta -0.198 ≈20% ITM Gamma 0.09 Theta -0.071 Vega 0.013 Open interest 775 OI effective date Sep 3, 2026 Model this put
147	31	92.7%	0.693	$1.41	$4.30	$2.69	$0.52	$0.40	$0.53	-0.246	63.7%	72	212
Call · $35.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $2.69 Breakeven $38.19 Implied vol 92.7% Delta 0.693 ≈69% ITM Gamma 0.079 Theta -0.133 Vega 0.017 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.52 Breakeven $34.98 Implied vol 63.7% Delta -0.246 ≈25% ITM Gamma 0.103 Theta -0.079 Vega 0.015 Open interest 212 OI effective date Sep 3, 2026 Model this put
622	398	77.6%	0.67	$2.06	$2.49	$2.29	$0.55	$0.44	$0.69	-0.296	60.6%	281	245
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $2.29 Breakeven $38.29 Implied vol 77.6% Delta 0.67 ≈67% ITM Gamma 0.097 Theta -0.115 Vega 0.017 Open interest 622 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.55 Breakeven $35.45 Implied vol 60.6% Delta -0.296 ≈30% ITM Gamma 0.119 Theta -0.083 Vega 0.017 Open interest 245 OI effective date Sep 3, 2026 Model this put
397	112	57%	0.647	$1.13	$2.07	$1.86	$0.77	$0.64	$1.00	-0.366	64.9%	39	67
Call · $36.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $1.86 Breakeven $38.36 Implied vol 57% Delta 0.647 ≈65% ITM Gamma 0.136 Theta -0.087 Vega 0.018 Open interest 397 OI effective date Sep 3, 2026 Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.77 Breakeven $35.73 Implied vol 64.9% Delta -0.366 ≈37% ITM Gamma 0.121 Theta -0.096 Vega 0.018 Open interest 67 OI effective date Sep 3, 2026 Model this put
3.9k	370	69.3%	0.568	$1.43	$1.65	$1.60	$1.02	$0.42	$1.00	-0.414	47.6%	186	52
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $1.60 Breakeven $38.60 Implied vol 69.3% Delta 0.568 ≈57% ITM Gamma 0.118 Theta -0.111 Vega 0.019 Open interest 3.9k OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $1.02 Breakeven $35.98 Implied vol 47.6% Delta -0.414 ≈41% ITM Gamma 0.171 Theta -0.073 Vega 0.019 Open interest 52 OI effective date Sep 3, 2026 Model this put
772	246	77.8%	0.512	$1.23	$1.67	$1.33	$1.00	$1.00	$1.23	-0.497	56.2%	567	1
Call · $37.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $1.33 Breakeven $38.83 Implied vol 77.8% Delta 0.512 ≈51% ITM Gamma 0.107 Theta -0.126 Vega 0.019 Open interest 772 OI effective date Sep 3, 2026 Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $1.00 Breakeven $36.50 Implied vol 56.2% Delta -0.497 ≈50% ITM Gamma 0.148 Theta -0.088 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
Underlying $37.69
8.1k	3.6k	69%	0.449	$1.02	$1.10	$1.07	$1.45	$1.02	$1.57	-0.58	50.8%	119	12
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $1.07 Breakeven $39.07 Implied vol 69% Delta 0.449 ≈45% ITM Gamma 0.12 Theta -0.111 Vega 0.019 Open interest 8.1k 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 19:59:59.987 UTC Last $1.45 Breakeven $36.55 Implied vol 50.8% Delta -0.58 ≈58% ITM Gamma 0.16 Theta -0.077 Vega 0.019 Open interest 12 OI effective date Sep 3, 2026 Model this put
561	601	71.3%	0.396	$0.82	$1.00	$0.92	$1.57	$1.00	$2.02	-0.68	44.7%	7	2
Call · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.92 Breakeven $39.42 Implied vol 71.3% Delta 0.396 ≈40% ITM Gamma 0.113 Theta -0.111 Vega 0.019 Open interest 561 OI effective date Sep 3, 2026 Model this call Put · $38.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $1.57 Breakeven $36.93 Implied vol 44.7% Delta -0.68 ≈68% ITM Gamma 0.167 Theta -0.061 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this put
715	584	68.5%	0.335	$0.63	$0.76	$0.72	$1.95	$0.76	$3.10	-0.739	48.1%	1k	24
Call · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.940 UTC Last $0.72 Breakeven $39.72 Implied vol 68.5% Delta 0.335 ≈34% ITM Gamma 0.111 Theta -0.101 Vega 0.018 Open interest 715 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 19:59:59.987 UTC Last $1.95 Breakeven $37.05 Implied vol 48.1% Delta -0.739 ≈74% ITM Gamma 0.141 Theta -0.06 Vega 0.016 Open interest 24 OI effective date Sep 3, 2026 Model this put
148	783	70%	0.289	$0.51	$0.65	$0.53	$2.50	$1.31	$3.35	-0.799	48.5%	32	2
Call · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.53 Breakeven $40.03 Implied vol 70% Delta 0.289 ≈29% ITM Gamma 0.102 Theta -0.097 Vega 0.016 Open interest 148 OI effective date Sep 3, 2026 Model this call Put · $39.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $2.50 Breakeven $37.00 Implied vol 48.5% Delta -0.799 ≈80% ITM Gamma 0.121 Theta -0.051 Vega 0.014 Open interest 2 OI effective date Sep 3, 2026 Model this put
2.9k	769	67.6%	0.234	$0.33	$0.52	$0.48	$2.65	$2.45	$3.10	-0.84	50.6%	7	5
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.48 Breakeven $40.48 Implied vol 67.6% Delta 0.234 ≈23% ITM Gamma 0.095 Theta -0.084 Vega 0.015 Open interest 2.9k 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 19:59:59.974 UTC Last $2.65 Breakeven $37.35 Implied vol 50.6% Delta -0.84 ≈84% ITM Gamma 0.1 Theta -0.046 Vega 0.012 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	325	72.7%	0.212	$0.25	$0.55	$0.30	$2.38	$1.81	$4.45	-0.934	40.2%	36	1
Call · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.30 Breakeven $40.80 Implied vol 72.7% Delta 0.212 ≈21% ITM Gamma 0.083 Theta -0.085 Vega 0.014 Open interest — OI effective date — Model this call Put · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $2.38 Breakeven $38.12 Implied vol 40.2% Delta -0.934 ≈93% ITM Gamma 0.066 Theta -0.017 Vega 0.006 Open interest 1 OI effective date Sep 3, 2026 Model this put
532	355	65.8%	0.149	$0.17	$0.30	$0.24	$6.31	$3.05	$4.65	-0.837	69.3%	16	16
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.24 Breakeven $41.24 Implied vol 65.8% Delta 0.149 ≈15% ITM Gamma 0.074 Theta -0.062 Vega 0.011 Open interest 532 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.943 UTC Last $6.31 Breakeven $34.69 Implied vol 69.3% Delta -0.837 ≈84% ITM Gamma 0.074 Theta -0.065 Vega 0.012 Open interest 16 OI effective date Sep 3, 2026 Model this put
—	3.5k	68.7%	0.129	$0.16	$0.25	$0.20	—	$2.83	$5.00	—	—	—	—
Call · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $0.20 Breakeven $41.70 Implied vol 68.7% Delta 0.129 ≈13% ITM Gamma 0.064 Theta -0.058 Vega 0.01 Open interest — OI effective date — Model this call Put · $41.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
284	116	—	—	$0.00	$0.19	$0.17	—	$3.70	$6.55	-0.791	103%	—	—
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.438 UTC Last $0.17 Breakeven $42.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 284 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 103% Delta -0.791 ≈79% ITM Gamma 0.058 Theta -0.115 Vega 0.014 Open interest — OI effective date — Model this put
1	19	—	—	$0.00	$0.19	$0.17	—	$3.15	$5.35	—	—	—	—
Call · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.17 Breakeven $42.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 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 19:59:59.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
79	447	68.4%	0.062	$0.01	$0.16	$0.08	—	$3.15	$7.35	—	—	—	—
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $0.08 Breakeven $43.08 Implied vol 68.4% Delta 0.062 ≈6% ITM Gamma 0.037 Theta -0.034 Vega 0.006 Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.934 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	65.7%	0.041	$0.01	$0.09	—	—	$4.70	$7.95	-0.881	94.5%	—	—
Call · $43.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.438 UTC Last — Breakeven — Implied vol 65.7% Delta 0.041 ≈4% ITM Gamma 0.028 Theta -0.023 Vega 0.004 Open interest — OI effective date — Model this call Put · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.937 UTC Last — Breakeven — Implied vol 94.5% Delta -0.881 ≈88% ITM Gamma 0.044 Theta -0.071 Vega 0.01 Open interest — OI effective date — Model this put
331	129	—	—	$0.00	$0.09	$0.08	$10.85	$4.15	$7.65	—	—	2	1
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:01.460 UTC Last $0.08 Breakeven $44.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 331 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 19:59:59.963 UTC Last $10.85 Breakeven $33.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.50	—	—	$5.70	$8.75	-0.921	92%	—	—
Call · $44.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.525 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol 92% Delta -0.921 ≈92% ITM Gamma 0.034 Theta -0.05 Vega 0.007 Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$0.25	$0.21	$8.40	$6.15	$8.35	—	—	2	8
Call · $45 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.367 UTC Last $0.21 Breakeven $45.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $8.40 Breakeven $36.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.10	—	—	$6.65	$9.90	-0.911	107.8%	—	—
Call · $45.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol 107.8% Delta -0.911 ≈91% ITM Gamma 0.031 Theta -0.065 Vega 0.008 Open interest — OI effective date — Model this put
10	5	—	—	$0.00	$0.15	$0.10	—	$7.15	$10.30	-0.928	105.2%	—	—
Call · $46 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:50:06.458 UTC Last $0.10 Breakeven $46.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol 105.2% Delta -0.928 ≈93% ITM Gamma 0.027 Theta -0.053 Vega 0.007 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.12	$0.04	—	$7.65	$10.60	-0.967	89.2%	—	—
Call · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $0.04 Breakeven $46.54 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 19:59:59.895 UTC Last — Breakeven — Implied vol 89.2% Delta -0.967 ≈97% ITM Gamma 0.017 Theta -0.022 Vega 0.004 Open interest — OI effective date — Model this put
180	178	—	—	$0.00	$1.10	$0.42	$8.85	$7.10	$11.40	—	—	2	1
Call · $47 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.337 UTC Last $0.42 Breakeven $47.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $8.85 Breakeven $38.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$2.10	—	—	$9.15	$12.30	—	—	—	—
Call · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$2.10	$0.26	—	$10.15	$13.40	—	—	—	—
Call · $49 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.341 UTC Last $0.26 Breakeven $49.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.933 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$11.15	$13.15	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.341 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.938 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$11.15	$14.85	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.939 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	35	—	—	$0.00	$2.10	$0.07	$18.50	$12.40	$16.05	—	—	1	—
Call · $52 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.371 UTC Last $0.07 Breakeven $52.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $18.50 Breakeven $33.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$14.15	$16.25	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.918 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.10	—	—	$15.15	$17.25	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—	—	$16.15	$19.25	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.12	—	—	$17.15	$20.40	—	—	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.340 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 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 — OI effective date — Model this put

Call · $20 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: $16.75
Breakeven: $36.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:21:52.227 UTC
Last: $0.02
Breakeven: $19.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $22

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.527 UTC
Last: $0.12
Breakeven: $21.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $22.5 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $11.30
Breakeven: $33.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $22.5

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.365 UTC
Last: $0.20
Breakeven: $22.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

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

Model this call

Put · $23

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.862 UTC
Last: $0.04
Breakeven: $22.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 89
OI effective date: Sep 3, 2026

Model this put

Call · $23.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.941 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $23.5

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.527 UTC
Last: $0.24
Breakeven: $23.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $24 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.941 UTC
Last: $13.80
Breakeven: $37.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.738 UTC
Last: $0.06
Breakeven: $23.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this put

Call · $24.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.943 UTC
Last: $13.38
Breakeven: $37.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $0.03
Breakeven: $24.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $25 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:49.205 UTC
Last: $13.08
Breakeven: $38.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $0.04
Breakeven: $24.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 96
OI effective date: Sep 3, 2026

Model this put

Call · $25.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $12.45
Breakeven: $37.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25.5

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.608 UTC
Last: $0.15
Breakeven: $25.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this put

Call · $26 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $26

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:42:00.351 UTC
Last: $0.03
Breakeven: $25.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $26.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $26.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $0.11
Breakeven: $26.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 135
OI effective date: Sep 3, 2026

Model this put

Call · $27 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $10.18
Breakeven: $37.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 17:59:55.047 UTC
Last: $0.02
Breakeven: $26.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 247
OI effective date: Sep 3, 2026

Model this put

Call · $27.5 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $9.73
Breakeven: $37.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $27.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.337 UTC
Last: $0.05
Breakeven: $27.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $9.55
Breakeven: $37.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 53
OI effective date: Sep 3, 2026

Model this call

Put · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:09:16.873 UTC
Last: $0.03
Breakeven: $27.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 371
OI effective date: Sep 3, 2026

Model this put

Call · $28.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $7.09
Breakeven: $35.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $28.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $0.11
Breakeven: $28.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $29 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $4.77
Breakeven: $33.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $29

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:35.003 UTC
Last: $0.04
Breakeven: $28.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 425
OI effective date: Sep 3, 2026

Model this put

Call · $29.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $7.70
Breakeven: $37.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 334
OI effective date: Sep 3, 2026

Model this call

Put · $29.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.07
Breakeven: $29.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 209
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $8.40
Breakeven: $38.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:56:13.975 UTC
Last: $0.05
Breakeven: $29.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 373
OI effective date: Sep 3, 2026

Model this put

Call · $30.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $5.88
Breakeven: $36.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $30.5

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.340 UTC
Last: $0.15
Breakeven: $30.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this put

Call · $31 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $7.10
Breakeven: $38.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:54:59.236 UTC
Last: $0.08
Breakeven: $30.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 537
OI effective date: Sep 3, 2026

Model this put

Call · $31.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $5.02
Breakeven: $36.52
Implied vol: 83%
Delta: 0.953 ≈95% ITM
Gamma: 0.025
Theta: -0.036
Vega: 0.005
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $31.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:44:19.083 UTC
Last: $0.10
Breakeven: $31.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 322
OI effective date: Sep 3, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $6.07
Breakeven: $38.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $32

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:57:59.844 UTC
Last: $0.09
Breakeven: $31.91
Implied vol: 79.5%
Delta: -0.056 ≈6% ITM
Gamma: 0.03
Theta: -0.036
Vega: 0.005
Open interest: 242
OI effective date: Sep 3, 2026

Model this put

Call · $32.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $5.30
Breakeven: $37.80
Implied vol: 99.9%
Delta: 0.878 ≈88% ITM
Gamma: 0.042
Theta: -0.084
Vega: 0.01
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $32.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $0.13
Breakeven: $32.37
Implied vol: 74.9%
Delta: -0.065 ≈6% ITM
Gamma: 0.035
Theta: -0.038
Vega: 0.006
Open interest: 217
OI effective date: Sep 3, 2026

Model this put

Call · $33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $5.75
Breakeven: $38.75
Implied vol: 103.7%
Delta: 0.844 ≈84% ITM
Gamma: 0.048
Theta: -0.102
Vega: 0.012
Open interest: 103
OI effective date: Sep 3, 2026

Model this call

Put · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.14
Breakeven: $32.86
Implied vol: 71.4%
Delta: -0.078 ≈8% ITM
Gamma: 0.043
Theta: -0.041
Vega: 0.007
Open interest: 515
OI effective date: Sep 3, 2026

Model this put

Call · $33.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.519 UTC
Last: $4.45
Breakeven: $37.95
Implied vol: 125.6%
Delta: 0.779 ≈78% ITM
Gamma: 0.049
Theta: -0.152
Vega: 0.014
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $33.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.17
Breakeven: $33.33
Implied vol: 68.1%
Delta: -0.095 ≈9% ITM
Gamma: 0.052
Theta: -0.046
Vega: 0.008
Open interest: 168
OI effective date: Sep 3, 2026

Model this put

Call · $34 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $3.85
Breakeven: $37.85
Implied vol: 70.1%
Delta: 0.867 ≈87% ITM
Gamma: 0.064
Theta: -0.063
Vega: 0.01
Open interest: 233
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.21
Breakeven: $33.79
Implied vol: 75.3%
Delta: -0.149 ≈15% ITM
Gamma: 0.064
Theta: -0.069
Vega: 0.011
Open interest: 320
OI effective date: Sep 3, 2026

Model this put

Call · $34.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $3.40
Breakeven: $37.90
Implied vol: 82.7%
Delta: 0.794 ≈79% ITM
Gamma: 0.072
Theta: -0.097
Vega: 0.014
Open interest: 196
OI effective date: Sep 3, 2026

Model this call

Put · $34.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.940 UTC
Last: $0.27
Breakeven: $34.23
Implied vol: 66.7%
Delta: -0.16 ≈16% ITM
Gamma: 0.076
Theta: -0.064
Vega: 0.012
Open interest: 141
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $2.99
Breakeven: $37.99
Implied vol: 77%
Delta: 0.767 ≈77% ITM
Gamma: 0.083
Theta: -0.097
Vega: 0.015
Open interest: 814
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $0.36
Breakeven: $34.64
Implied vol: 64.6%
Delta: -0.198 ≈20% ITM
Gamma: 0.09
Theta: -0.071
Vega: 0.013
Open interest: 775
OI effective date: Sep 3, 2026

Model this put

Call · $35.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $2.69
Breakeven: $38.19
Implied vol: 92.7%
Delta: 0.693 ≈69% ITM
Gamma: 0.079
Theta: -0.133
Vega: 0.017
Open interest: 147
OI effective date: Sep 3, 2026

Model this call

Put · $35.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.52
Breakeven: $34.98
Implied vol: 63.7%
Delta: -0.246 ≈25% ITM
Gamma: 0.103
Theta: -0.079
Vega: 0.015
Open interest: 212
OI effective date: Sep 3, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $2.29
Breakeven: $38.29
Implied vol: 77.6%
Delta: 0.67 ≈67% ITM
Gamma: 0.097
Theta: -0.115
Vega: 0.017
Open interest: 622
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.55
Breakeven: $35.45
Implied vol: 60.6%
Delta: -0.296 ≈30% ITM
Gamma: 0.119
Theta: -0.083
Vega: 0.017
Open interest: 245
OI effective date: Sep 3, 2026

Model this put

Call · $36.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $1.86
Breakeven: $38.36
Implied vol: 57%
Delta: 0.647 ≈65% ITM
Gamma: 0.136
Theta: -0.087
Vega: 0.018
Open interest: 397
OI effective date: Sep 3, 2026

Model this call

Put · $36.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $0.77
Breakeven: $35.73
Implied vol: 64.9%
Delta: -0.366 ≈37% ITM
Gamma: 0.121
Theta: -0.096
Vega: 0.018
Open interest: 67
OI effective date: Sep 3, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $1.60
Breakeven: $38.60
Implied vol: 69.3%
Delta: 0.568 ≈57% ITM
Gamma: 0.118
Theta: -0.111
Vega: 0.019
Open interest: 3.9k
OI effective date: Sep 3, 2026

Model this call

Put · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $1.02
Breakeven: $35.98
Implied vol: 47.6%
Delta: -0.414 ≈41% ITM
Gamma: 0.171
Theta: -0.073
Vega: 0.019
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $37.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $1.33
Breakeven: $38.83
Implied vol: 77.8%
Delta: 0.512 ≈51% ITM
Gamma: 0.107
Theta: -0.126
Vega: 0.019
Open interest: 772
OI effective date: Sep 3, 2026

Model this call

Put · $37.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $1.00
Breakeven: $36.50
Implied vol: 56.2%
Delta: -0.497 ≈50% ITM
Gamma: 0.148
Theta: -0.088
Vega: 0.019
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $1.07
Breakeven: $39.07
Implied vol: 69%
Delta: 0.449 ≈45% ITM
Gamma: 0.12
Theta: -0.111
Vega: 0.019
Open interest: 8.1k
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 19:59:59.987 UTC
Last: $1.45
Breakeven: $36.55
Implied vol: 50.8%
Delta: -0.58 ≈58% ITM
Gamma: 0.16
Theta: -0.077
Vega: 0.019
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $38.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.92
Breakeven: $39.42
Implied vol: 71.3%
Delta: 0.396 ≈40% ITM
Gamma: 0.113
Theta: -0.111
Vega: 0.019
Open interest: 561
OI effective date: Sep 3, 2026

Model this call

Put · $38.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $1.57
Breakeven: $36.93
Implied vol: 44.7%
Delta: -0.68 ≈68% ITM
Gamma: 0.167
Theta: -0.061
Vega: 0.017
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $39

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.940 UTC
Last: $0.72
Breakeven: $39.72
Implied vol: 68.5%
Delta: 0.335 ≈34% ITM
Gamma: 0.111
Theta: -0.101
Vega: 0.018
Open interest: 715
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 19:59:59.987 UTC
Last: $1.95
Breakeven: $37.05
Implied vol: 48.1%
Delta: -0.739 ≈74% ITM
Gamma: 0.141
Theta: -0.06
Vega: 0.016
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $39.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.53
Breakeven: $40.03
Implied vol: 70%
Delta: 0.289 ≈29% ITM
Gamma: 0.102
Theta: -0.097
Vega: 0.016
Open interest: 148
OI effective date: Sep 3, 2026

Model this call

Put · $39.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $2.50
Breakeven: $37.00
Implied vol: 48.5%
Delta: -0.799 ≈80% ITM
Gamma: 0.121
Theta: -0.051
Vega: 0.014
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $0.48
Breakeven: $40.48
Implied vol: 67.6%
Delta: 0.234 ≈23% ITM
Gamma: 0.095
Theta: -0.084
Vega: 0.015
Open interest: 2.9k
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 19:59:59.974 UTC
Last: $2.65
Breakeven: $37.35
Implied vol: 50.6%
Delta: -0.84 ≈84% ITM
Gamma: 0.1
Theta: -0.046
Vega: 0.012
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $40.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.30
Breakeven: $40.80
Implied vol: 72.7%
Delta: 0.212 ≈21% ITM
Gamma: 0.083
Theta: -0.085
Vega: 0.014
Open interest: —
OI effective date: —

Model this call

Put · $40.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $2.38
Breakeven: $38.12
Implied vol: 40.2%
Delta: -0.934 ≈93% ITM
Gamma: 0.066
Theta: -0.017
Vega: 0.006
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $41

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.24
Breakeven: $41.24
Implied vol: 65.8%
Delta: 0.149 ≈15% ITM
Gamma: 0.074
Theta: -0.062
Vega: 0.011
Open interest: 532
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.943 UTC
Last: $6.31
Breakeven: $34.69
Implied vol: 69.3%
Delta: -0.837 ≈84% ITM
Gamma: 0.074
Theta: -0.065
Vega: 0.012
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $41.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $0.20
Breakeven: $41.70
Implied vol: 68.7%
Delta: 0.129 ≈13% ITM
Gamma: 0.064
Theta: -0.058
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $41.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.438 UTC
Last: $0.17
Breakeven: $42.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 284
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: 103%
Delta: -0.791 ≈79% ITM
Gamma: 0.058
Theta: -0.115
Vega: 0.014
Open interest: —
OI effective date: —

Model this put

Call · $42.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $0.17
Breakeven: $42.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
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 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $0.08
Breakeven: $43.08
Implied vol: 68.4%
Delta: 0.062 ≈6% ITM
Gamma: 0.037
Theta: -0.034
Vega: 0.006
Open interest: 79
OI effective date: Sep 3, 2026

Model this call

Put · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.438 UTC
Last: —
Breakeven: —
Implied vol: 65.7%
Delta: 0.041 ≈4% ITM
Gamma: 0.028
Theta: -0.023
Vega: 0.004
Open interest: —
OI effective date: —

Model this call

Put · $43.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.937 UTC
Last: —
Breakeven: —
Implied vol: 94.5%
Delta: -0.881 ≈88% ITM
Gamma: 0.044
Theta: -0.071
Vega: 0.01
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:50:01.460 UTC
Last: $0.08
Breakeven: $44.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 331
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 19:59:59.963 UTC
Last: $10.85
Breakeven: $33.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $44.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.525 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: 92%
Delta: -0.921 ≈92% ITM
Gamma: 0.034
Theta: -0.05
Vega: 0.007
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.367 UTC
Last: $0.21
Breakeven: $45.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $8.40
Breakeven: $36.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $45.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: 107.8%
Delta: -0.911 ≈91% ITM
Gamma: 0.031
Theta: -0.065
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:50:06.458 UTC
Last: $0.10
Breakeven: $46.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: 105.2%
Delta: -0.928 ≈93% ITM
Gamma: 0.027
Theta: -0.053
Vega: 0.007
Open interest: —
OI effective date: —

Model this put

Call · $46.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $0.04
Breakeven: $46.54
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 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: 89.2%
Delta: -0.967 ≈97% ITM
Gamma: 0.017
Theta: -0.022
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.337 UTC
Last: $0.42
Breakeven: $47.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: $8.85
Breakeven: $38.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $48

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.341 UTC
Last: $0.26
Breakeven: $49.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.341 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $50 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.938 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 19:59:59.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.371 UTC
Last: $0.07
Breakeven: $52.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: $18.50
Breakeven: $33.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $53 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.769 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $55 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $56

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.340 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $56 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: —
OI effective date: —

Model this put

NVDL · GraniteShares 2x Long NVDA Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain