OEF Options Chain — iShares S&P 100 ETF

Calls		Puts
—	—	—	—	$196.40	$198.90	—	$0.85	$0.00	$0.95	—	—	1	1
Call · $185 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.204 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $185 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $0.85 Breakeven $184.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$191.50	$193.90	—	—	$0.00	$0.95	—	—	—	—
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$186.30	$188.90	—	$0.80	$0.00	$0.95	—	—	1	1
Call · $195 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.131 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $195 Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $0.80 Breakeven $194.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$181.40	$183.90	—	—	$0.00	$0.95	—	—	—	—
Call · $200 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:19.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $200 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$176.30	$178.90	—	$1.00	$0.00	$0.95	—	—	1	1
Call · $205 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.576 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $205 Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.00 Breakeven $204.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$171.30	$173.90	$132.00	$1.10	$0.00	$0.95	—	—	1	2
Call · $210 In the money Daily-bar session Feb 26, 2026 Quote as of 2026-09-04 19:58:00.409 UTC Last $132.00 Breakeven $342.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $210 Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.10 Breakeven $208.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$166.50	$168.80	—	$0.80	$0.00	$0.95	—	—	1	2
Call · $215 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:48.273 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $215 Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $0.80 Breakeven $214.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$161.50	$163.90	$113.22	$1.30	$0.00	$0.95	—	—	1	1
Call · $220 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:59:35.261 UTC Last $113.22 Breakeven $333.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Apr 27, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.30 Breakeven $218.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$156.10	$158.90	—	$1.05	$0.00	$0.95	—	—	1	2
Call · $225 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:45.581 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $225 Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.05 Breakeven $223.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$151.50	$153.90	—	$1.60	$0.00	$0.95	—	—	1	1
Call · $230 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $230 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.60 Breakeven $228.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$146.50	$149.00	—	$1.25	$0.00	$0.95	—	—	1	1
Call · $235 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.202 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $235 Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.25 Breakeven $233.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$141.40	$144.00	—	$1.30	$0.00	$0.95	—	—	1	1
Call · $240 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.010 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $240 Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.30 Breakeven $238.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$136.40	$139.00	—	$1.30	$0.00	$0.95	—	—	1	2
Call · $245 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $245 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.30 Breakeven $243.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$131.20	$134.00	$86.87	$3.68	$0.00	$0.95	—	—	1	1
Call · $250 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:49.086 UTC Last $86.87 Breakeven $336.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Apr 1, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $3.68 Breakeven $246.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$126.40	$128.90	—	$1.25	$0.00	$0.95	—	—	1	4
Call · $255 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $255 Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.25 Breakeven $253.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$121.20	$124.00	—	—	$0.00	$0.95	—	—	—	—
Call · $260 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.453 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $260 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$116.30	$119.00	—	—	$0.00	$0.95	—	—	—	—
Call · $265 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:29.376 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $265 Daily-bar session Unknown Quote as of 2026-09-04 19:59:06.261 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$111.50	$114.00	—	$1.70	$0.00	$0.95	—	—	1	2
Call · $270 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.203 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $1.70 Breakeven $268.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	82.5%	0.989	$106.50	$109.00	—	$0.55	$0.00	$0.95	—	—	1	2
Call · $275 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.203 UTC Last — Breakeven — Implied vol 82.5% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.097 Vega 0.02 Open interest — OI effective date — Model this call Put · $275 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $0.55 Breakeven $274.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	72.4%	0.993	$101.30	$104.00	—	$2.10	$0.00	$0.95	—	—	1	3
Call · $280 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:04.052 UTC Last — Breakeven — Implied vol 72.4% Delta 0.993 ≈99% ITM Gamma 0 Theta -0.07 Vega 0.014 Open interest — OI effective date — Model this call Put · $280 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:06.261 UTC Last $2.10 Breakeven $277.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	56%	0.998	$96.10	$99.00	—	$2.65	$0.00	$0.95	—	—	1	2
Call · $285 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.803 UTC Last — Breakeven — Implied vol 56% Delta 0.998 ≈100% ITM Gamma 0 Theta -0.037 Vega 0.004 Open interest — OI effective date — Model this call Put · $285 Daily-bar session May 1, 2026 Quote as of 2026-09-04 19:59:31.643 UTC Last $2.65 Breakeven $282.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	67.3%	0.99	$91.50	$93.90	—	$5.38	$0.00	$0.95	—	—	1	1
Call · $290 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:35.654 UTC Last — Breakeven — Implied vol 67.3% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.08 Vega 0.018 Open interest — OI effective date — Model this call Put · $290 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:59:31.623 UTC Last $5.38 Breakeven $284.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	56%	0.996	$86.20	$89.00	—	$1.20	$0.00	$0.75	—	—	1	2
Call · $295 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.383 UTC Last — Breakeven — Implied vol 56% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.051 Vega 0.009 Open interest — OI effective date — Model this call Put · $295 Daily-bar session Jun 16, 2026 Quote as of 2026-09-04 19:59:31.592 UTC Last $1.20 Breakeven $293.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	52%	0.996	$81.20	$84.00	—	$1.10	$0.00	$0.95	—	—	1	2
Call · $300 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:57.862 UTC Last — Breakeven — Implied vol 52% Delta 0.996 ≈100% ITM Gamma 0 Theta -0.049 Vega 0.009 Open interest — OI effective date — Model this call Put · $300 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:31.541 UTC Last $1.10 Breakeven $298.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	4	52.6%	0.992	$76.30	$79.00	$68.50	$1.15	$0.00	$0.95	—	—	1	3
Call · $305 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:57:58.949 UTC Last $68.50 Breakeven $373.50 Implied vol 52.6% Delta 0.992 ≈99% ITM Gamma 0.001 Theta -0.062 Vega 0.015 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $305 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:31.524 UTC Last $1.15 Breakeven $303.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
12	2	51.7%	0.989	$71.40	$74.00	$37.98	—	$0.00	$0.95	—	—	—	—
Call · $310 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:56.529 UTC Last $37.98 Breakeven $347.98 Implied vol 51.7% Delta 0.989 ≈99% ITM Gamma 0.001 Theta -0.074 Vega 0.02 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $310 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.509 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	10	50.1%	0.986	$66.50	$69.00	$36.00	$1.55	$0.00	$0.75	—	—	1	23
Call · $315 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:49.986 UTC Last $36.00 Breakeven $351.00 Implied vol 50.1% Delta 0.986 ≈99% ITM Gamma 0.001 Theta -0.084 Vega 0.025 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $315 Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:31.457 UTC Last $1.55 Breakeven $313.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
—	1	44.2%	0.988	$61.40	$64.00	$36.00	$8.81	$0.00	$0.95	—	—	2	2
Call · $320 In the money Daily-bar session Apr 15, 2026 Quote as of 2026-09-04 19:59:31.623 UTC Last $36.00 Breakeven $356.00 Implied vol 44.2% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.07 Vega 0.021 Open interest — OI effective date — Model this call Put · $320 Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:59:31.426 UTC Last $8.81 Breakeven $311.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$55.90	$59.00	—	$1.50	$0.00	$0.75	—	—	1	3
Call · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.866 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:31.409 UTC Last $1.50 Breakeven $323.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
6	5	37%	0.988	$51.40	$54.00	$42.20	$2.10	$0.00	$0.75	—	—	1	1
Call · $330 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:58:01.219 UTC Last $42.20 Breakeven $372.20 Implied vol 37% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.067 Vega 0.023 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $330 Daily-bar session Jul 22, 2026 Quote as of 2026-09-04 19:59:31.374 UTC Last $2.10 Breakeven $327.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	36.8%	0.979	$46.60	$49.00	—	—	$0.00	$0.75	—	—	—	—
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.613 UTC Last — Breakeven — Implied vol 36.8% Delta 0.979 ≈98% ITM Gamma 0.002 Theta -0.087 Vega 0.036 Open interest — OI effective date — Model this call Put · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	33.2%	0.977	$41.60	$44.00	$39.75	$1.30	$0.00	$0.40	—	—	400	400
Call · $340 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:54.278 UTC Last $39.75 Breakeven $379.75 Implied vol 33.2% Delta 0.977 ≈98% ITM Gamma 0.002 Theta -0.085 Vega 0.038 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $340 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:31.317 UTC Last $1.30 Breakeven $338.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 400 OI effective date Sep 3, 2026 Model this put
16	2	28.2%	0.98	$36.40	$39.10	$12.92	$1.80	$0.00	$0.75	—	—	1	116
Call · $345 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:56:02.675 UTC Last $12.92 Breakeven $357.92 Implied vol 28.2% Delta 0.98 ≈98% ITM Gamma 0.003 Theta -0.073 Vega 0.034 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $345 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:31.290 UTC Last $1.80 Breakeven $343.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 116 OI effective date Sep 3, 2026 Model this put
12	22	27%	0.968	$31.60	$34.10	$27.33	$0.73	$0.00	$0.75	—	—	2	12
Call · $350 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:24.952 UTC Last $27.33 Breakeven $377.33 Implied vol 27% Delta 0.968 ≈97% ITM Gamma 0.004 Theta -0.09 Vega 0.05 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $350 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.256 UTC Last $0.73 Breakeven $349.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
19	10	23.3%	0.964	$26.60	$29.10	$15.70	$30.55	$0.00	$0.75	—	—	22	10
Call · $355 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:50.818 UTC Last $15.70 Breakeven $370.70 Implied vol 23.3% Delta 0.964 ≈96% ITM Gamma 0.005 Theta -0.087 Vega 0.055 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $355 Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:59:31.231 UTC Last $30.55 Breakeven $324.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
2	1	19.6%	0.959	$21.50	$24.20	$20.50	$0.93	$0.15	$0.75	-0.065	22.5%	20	23
Call · $360 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:45.907 UTC Last $20.50 Breakeven $380.50 Implied vol 19.6% Delta 0.959 ≈96% ITM Gamma 0.007 Theta -0.084 Vega 0.061 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $360 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.297 UTC Last $0.93 Breakeven $359.07 Implied vol 22.5% Delta -0.065 ≈6% ITM Gamma 0.008 Theta -0.08 Vega 0.088 Open interest 23 OI effective date Sep 3, 2026 Model this put
1	1	19.2%	0.916	$16.90	$19.40	$7.40	$1.90	$0.05	$1.25	-0.097	20.3%	1	1
Call · $365 In the money Daily-bar session Apr 22, 2026 Quote as of 2026-09-04 19:59:58.367 UTC Last $7.40 Breakeven $372.40 Implied vol 19.2% Delta 0.916 ≈92% ITM Gamma 0.012 Theta -0.119 Vega 0.107 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $365 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:39.808 UTC Last $1.90 Breakeven $363.10 Implied vol 20.3% Delta -0.097 ≈10% ITM Gamma 0.012 Theta -0.097 Vega 0.119 Open interest 1 OI effective date Sep 3, 2026 Model this put
44	2	15.3%	0.89	$11.80	$14.60	$4.80	$1.90	$0.25	$1.50	-0.14	17.4%	7	9
Call · $370 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.545 UTC Last $4.80 Breakeven $374.80 Implied vol 15.3% Delta 0.89 ≈89% ITM Gamma 0.018 Theta -0.115 Vega 0.13 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $370 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:12.690 UTC Last $1.90 Breakeven $368.10 Implied vol 17.4% Delta -0.14 ≈14% ITM Gamma 0.018 Theta -0.107 Vega 0.154 Open interest 9 OI effective date Sep 3, 2026 Model this put
9	3	14.2%	0.787	$7.40	$10.30	$6.00	$1.55	$0.25	$2.05	-0.208	13.9%	1	4
Call · $375 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.031 UTC Last $6.00 Breakeven $381.00 Implied vol 14.2% Delta 0.787 ≈79% ITM Gamma 0.03 Theta -0.149 Vega 0.202 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $375 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.241 UTC Last $1.55 Breakeven $373.45 Implied vol 13.9% Delta -0.208 ≈21% ITM Gamma 0.03 Theta -0.107 Vega 0.199 Open interest 4 OI effective date Sep 3, 2026 Model this put
29	7	12.4%	0.626	$3.50	$6.30	$2.78	$2.23	$1.65	$3.10	-0.378	12.9%	3	10
Call · $380 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:58:34.278 UTC Last $2.78 Breakeven $382.78 Implied vol 12.4% Delta 0.626 ≈63% ITM Gamma 0.044 Theta -0.159 Vega 0.263 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $380 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.886 UTC Last $2.23 Breakeven $377.77 Implied vol 12.9% Delta -0.378 ≈38% ITM Gamma 0.043 Theta -0.126 Vega 0.264 Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $382.19
3	2	11.8%	0.391	$1.25	$3.20	$1.94	—	$3.40	$6.10	-0.603	12.4%	—	—
Call · $385 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:26.105 UTC Last $1.94 Breakeven $386.94 Implied vol 11.8% Delta 0.391 ≈39% ITM Gamma 0.047 Theta -0.145 Vega 0.266 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $385 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.231 UTC Last — Breakeven — Implied vol 12.4% Delta -0.603 ≈60% ITM Gamma 0.045 Theta -0.115 Vega 0.267 Open interest — OI effective date — Model this put
20	7	11.4%	0.182	$0.25	$1.30	$0.96	$7.22	$7.20	$9.60	-0.789	12.9%	3	3
Call · $390 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.187 UTC Last $0.96 Breakeven $390.96 Implied vol 11.4% Delta 0.182 ≈18% ITM Gamma 0.033 Theta -0.094 Vega 0.183 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $390 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:44.187 UTC Last $7.22 Breakeven $382.78 Implied vol 12.9% Delta -0.789 ≈79% ITM Gamma 0.032 Theta -0.077 Vega 0.2 Open interest 3 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.85	$0.40	$23.84	$11.20	$14.50	-0.89	14.1%	2	—
Call · $395 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:31.182 UTC Last $0.40 Breakeven $395.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $395 In the money Daily-bar session Jul 10, 2026 Quote as of 2026-09-04 19:59:11.272 UTC Last $23.84 Breakeven $371.16 Implied vol 14.1% Delta -0.89 ≈89% ITM Gamma 0.019 Theta -0.041 Vega 0.13 Open interest — OI effective date — Model this put
17	1	—	—	$0.00	$0.75	$0.05	—	$16.90	$19.40	-0.88	20.5%	—	—
Call · $400 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.202 UTC Last $0.05 Breakeven $400.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $400 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.416 UTC Last — Breakeven — Implied vol 20.5% Delta -0.88 ≈88% ITM Gamma 0.014 Theta -0.082 Vega 0.138 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$21.80	$24.40	-0.9	24%	—	—
Call · $405 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.220 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:12.395 UTC Last — Breakeven — Implied vol 24% Delta -0.9 ≈90% ITM Gamma 0.011 Theta -0.085 Vega 0.122 Open interest — OI effective date — Model this put
405	400	—	—	$0.00	$0.75	$0.40	—	$26.70	$29.50	-0.911	27.8%	—	—
Call · $410 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:31.232 UTC Last $0.40 Breakeven $410.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 405 OI effective date Sep 3, 2026 Model this call Put · $410 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.517 UTC Last — Breakeven — Implied vol 27.8% Delta -0.911 ≈91% ITM Gamma 0.008 Theta -0.092 Vega 0.112 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.40	—	$31.60	$34.50	-0.922	30.9%	—	—
Call · $415 Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:59:31.257 UTC Last $1.40 Breakeven $416.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $415 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.453 UTC Last — Breakeven — Implied vol 30.9% Delta -0.922 ≈92% ITM Gamma 0.007 Theta -0.092 Vega 0.101 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$36.70	$39.60	-0.922	35.4%	—	—
Call · $420 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.292 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.518 UTC Last — Breakeven — Implied vol 35.4% Delta -0.922 ≈92% ITM Gamma 0.006 Theta -0.11 Vega 0.101 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$41.70	$44.40	-0.933	37.8%	—	—
Call · $425 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $425 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.518 UTC Last — Breakeven — Implied vol 37.8% Delta -0.933 ≈93% ITM Gamma 0.005 Theta -0.102 Vega 0.09 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$46.60	$49.60	-0.934	41.6%	—	—
Call · $430 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.333 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.519 UTC Last — Breakeven — Implied vol 41.6% Delta -0.934 ≈93% ITM Gamma 0.004 Theta -0.113 Vega 0.089 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—	—	$51.50	$54.70	-0.938	44.8%	—	—
Call · $435 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.375 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $435 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:02.453 UTC Last — Breakeven — Implied vol 44.8% Delta -0.938 ≈94% ITM Gamma 0.004 Theta -0.118 Vega 0.085 Open interest — OI effective date — Model this put