ORCX Options Chain — Defiance Daily Target 2x Long Orcl ETF

Calls		Puts
—	4	—	—	$7.00	$7.70	$7.00	—	$0.00	$0.35	—	—	—	—
Call · $1 In the money Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:58:57.035 UTC Last $7.00 Breakeven $8.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:58:57.026 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.00	$6.70	—	—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:57.032 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:55:13.534 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$5.00	$5.70	$18.00	$0.18	$0.00	$0.45	—	—	3	—
Call · $3 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:58:57.031 UTC Last $18.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Feb 11, 2026 Quote as of 2026-09-04 19:55:13.534 UTC Last $0.18 Breakeven $2.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	10	—	—	$20.40	$21.30	$17.90	—	$0.00	$0.35	—	—	—	26
Call · $4 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.624 UTC Last $17.90 Breakeven $21.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:39.342 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$19.50	$20.30	$14.20	$0.18	$0.00	$0.30	—	—	10	35
Call · $5 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.623 UTC Last $14.20 Breakeven $19.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:38.063 UTC Last $0.18 Breakeven $4.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
13	1	—	—	$2.15	$2.80	$1.91	$0.85	$0.00	$0.45	—	—	1	—
Call · $6 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:45.703 UTC Last $1.91 Breakeven $7.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $6 Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:59:55.167 UTC Last $0.85 Breakeven $5.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$17.40	$18.50	$4.60	$0.24	$0.00	$0.45	—	—	10	10
Call · $7 In the money Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:58:29.822 UTC Last $4.60 Breakeven $11.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:55.168 UTC Last $0.24 Breakeven $6.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
—	33	—	—	$16.40	$17.50	$4.70	$1.25	$0.65	$1.05	—	—	10	137
Call · $8 In the money Daily-bar session Mar 11, 2026 Quote as of 2026-09-04 19:59:41.515 UTC Last $4.70 Breakeven $12.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.243 UTC Last $1.25 Breakeven $6.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 3, 2026 Model this put
121	4	—	—	$0.60	$1.05	$0.74	$3.70	$1.25	$1.65	—	—	10	28
Call · $9 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:44.374 UTC Last $0.74 Breakeven $9.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:45.934 UTC Last $3.70 Breakeven $5.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this put
421	1	—	—	$0.25	$0.85	$0.99	$0.10	$0.00	$0.10	—	—	1	11
Call · $10 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:58:57.030 UTC Last $0.99 Breakeven $10.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 421 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 13:31:41.838 UTC Last $0.10 Breakeven $9.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
490	15	—	—	$0.05	$0.65	$4.27	$1.63	$2.75	$3.40	—	—	6	65
Call · $11 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:58:57.032 UTC Last $4.27 Breakeven $15.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 490 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:55.245 UTC Last $1.63 Breakeven $9.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this put
3	6	—	—	$12.60	$13.20	$12.50	$0.05	$0.05	$0.10	—	—	2	123
Call · $12 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.837 UTC Last $12.50 Breakeven $24.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:01.191 UTC Last $0.05 Breakeven $11.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this put
7	6	—	—	$11.40	$12.50	$10.90	$0.20	$0.00	$0.45	—	—	1	30
Call · $13 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:03.954 UTC Last $10.90 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:36.269 UTC Last $0.20 Breakeven $12.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
38	1	—	—	$0.00	$0.45	$0.05	$0.10	$0.05	$0.35	—	—	11	34
Call · $14 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:41.091 UTC Last $0.05 Breakeven $14.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.610 UTC Last $0.10 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this put
119	5	—	—	$9.50	$10.40	$10.02	$7.20	$6.40	$7.10	—	—	3	60
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $10.02 Breakeven $25.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:58:57.025 UTC Last $7.20 Breakeven $7.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
21	2	—	—	$0.00	$0.40	$1.10	$8.75	$7.40	$8.10	—	—	3	7
Call · $16 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:43.076 UTC Last $1.10 Breakeven $17.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Jul 9, 2026 Quote as of 2026-09-04 19:58:57.025 UTC Last $8.75 Breakeven $7.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
49	1	—	—	$0.00	$0.40	$3.30	$9.60	$8.40	$9.10	—	—	2	6
Call · $17 In the money Daily-bar session May 6, 2026 Quote as of 2026-09-04 19:59:43.744 UTC Last $3.30 Breakeven $20.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:55:17.027 UTC Last $9.60 Breakeven $7.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
22	8	—	—	$0.00	$0.35	$5.90	$10.48	$9.40	$10.10	—	—	1	14
Call · $18 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:44.401 UTC Last $5.90 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:58:57.032 UTC Last $10.48 Breakeven $7.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
25	68	—	—	$0.00	$0.35	$0.45	—	$10.40	$11.10	—	—	—	—
Call · $19 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:44.907 UTC Last $0.45 Breakeven $19.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:55:32.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2.2k	40	—	—	$0.00	$0.35	$0.15	$11.60	$11.30	$12.10	—	—	1	3
Call · $20 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:45.342 UTC Last $0.15 Breakeven $20.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.2k OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:55:17.027 UTC Last $11.60 Breakeven $8.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
81	3	136.3%	0.811	$4.70	$5.80	$5.06	$13.30	$12.30	$13.00	—	—	3	1
Call · $21 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $5.06 Breakeven $26.06 Implied vol 136.3% Delta 0.811 ≈81% ITM Gamma 0.041 Theta -0.07 Vega 0.013 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:55:16.982 UTC Last $13.30 Breakeven $7.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
184	14	139.7%	0.755	$4.10	$5.10	$4.39	—	$13.30	$14.00	—	—	—	—
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $4.39 Breakeven $26.39 Implied vol 139.7% Delta 0.755 ≈75% ITM Gamma 0.047 Theta -0.083 Vega 0.015 Open interest 184 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	2	—	—	$0.00	$0.35	$0.40	—	$14.30	$15.00	-0.159	1002.1%	—	—
Call · $23 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:46.343 UTC Last $0.40 Breakeven $23.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.998 UTC Last — Breakeven — Implied vol 1002.1% Delta -0.159 ≈16% ITM Gamma 0.005 Theta -0.446 Vega 0.012 Open interest — OI effective date — Model this put
17	5	—	—	$0.00	$0.30	$0.05	$2.62	$2.30	$2.90	-0.365	177.6%	1	34
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.593 UTC Last $0.05 Breakeven $24.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.124 UTC Last $2.62 Breakeven $21.38 Implied vol 177.6% Delta -0.365 ≈36% ITM Gamma 0.044 Theta -0.122 Vega 0.018 Open interest 34 OI effective date Sep 3, 2026 Model this put
524	55	150.8%	0.583	$2.70	$3.50	$3.30	$13.86	$16.30	$17.00	-0.163	1032.4%	5	6
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.687 UTC Last $3.30 Breakeven $28.30 Implied vol 150.8% Delta 0.583 ≈58% ITM Gamma 0.054 Theta -0.11 Vega 0.019 Open interest 524 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:55:17.027 UTC Last $13.86 Breakeven $11.14 Implied vol 1032.4% Delta -0.163 ≈16% ITM Gamma 0.005 Theta -0.467 Vega 0.012 Open interest 6 OI effective date Sep 3, 2026 Model this put
Underlying $25.11
366	208	160.9%	0.534	$2.50	$3.20	$2.85	—	$17.30	$18.00	-0.164	1046.3%	—	—
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.124 UTC Last $2.85 Breakeven $28.85 Implied vol 160.9% Delta 0.534 ≈53% ITM Gamma 0.052 Theta -0.119 Vega 0.019 Open interest 366 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.984 UTC Last — Breakeven — Implied vol 1046.3% Delta -0.164 ≈16% ITM Gamma 0.005 Theta -0.476 Vega 0.012 Open interest — OI effective date — Model this put
114	200	156.4%	0.481	$2.10	$2.65	$2.50	—	$18.30	$19.00	-0.166	1059.4%	—	—
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.026 UTC Last $2.50 Breakeven $29.50 Implied vol 156.4% Delta 0.481 ≈48% ITM Gamma 0.053 Theta -0.116 Vega 0.019 Open interest 114 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:16.984 UTC Last — Breakeven — Implied vol 1059.4% Delta -0.166 ≈17% ITM Gamma 0.005 Theta -0.485 Vega 0.012 Open interest — OI effective date — Model this put
167	45	161.2%	0.438	$1.80	$2.45	$2.00	$14.70	$19.30	$20.00	-0.167	1071.9%	1	—
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $2.00 Breakeven $30.00 Implied vol 161.2% Delta 0.438 ≈44% ITM Gamma 0.051 Theta -0.118 Vega 0.019 Open interest 167 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:55:16.984 UTC Last $14.70 Breakeven $13.30 Implied vol 1071.9% Delta -0.167 ≈17% ITM Gamma 0.005 Theta -0.494 Vega 0.012 Open interest — OI effective date — Model this put
195	9	160%	0.391	$1.50	$2.10	$1.50	—	$5.60	$6.40	-0.565	196.7%	—	—
Call · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.165 UTC Last $1.50 Breakeven $30.50 Implied vol 160% Delta 0.391 ≈39% ITM Gamma 0.05 Theta -0.114 Vega 0.018 Open interest 195 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.991 UTC Last — Breakeven — Implied vol 196.7% Delta -0.565 ≈56% ITM Gamma 0.042 Theta -0.141 Vega 0.019 Open interest — OI effective date — Model this put
437	145	167.6%	0.36	$1.60	$1.75	$1.55	$9.45	$6.20	$7.20	-0.601	195.8%	5	48
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:39.552 UTC Last $1.55 Breakeven $31.55 Implied vol 167.6% Delta 0.36 ≈36% ITM Gamma 0.047 Theta -0.117 Vega 0.018 Open interest 437 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.487 UTC Last $9.45 Breakeven $20.55 Implied vol 195.8% Delta -0.601 ≈60% ITM Gamma 0.041 Theta -0.137 Vega 0.019 Open interest 48 OI effective date Sep 3, 2026 Model this put
47	5	171%	0.328	$1.20	$1.80	$1.45	$7.52	$7.00	$8.00	-0.631	198.6%	1	4
Call · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.145 UTC Last $1.45 Breakeven $32.45 Implied vol 171% Delta 0.328 ≈33% ITM Gamma 0.044 Theta -0.115 Vega 0.017 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.176 UTC Last $7.52 Breakeven $23.48 Implied vol 198.6% Delta -0.631 ≈63% ITM Gamma 0.04 Theta -0.136 Vega 0.018 Open interest 4 OI effective date Sep 3, 2026 Model this put
160	5	171.4%	0.294	$1.05	$1.55	$1.22	$13.09	$7.80	$8.80	-0.661	200.2%	2	7
Call · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.243 UTC Last $1.22 Breakeven $33.22 Implied vol 171.4% Delta 0.294 ≈29% ITM Gamma 0.042 Theta -0.11 Vega 0.017 Open interest 160 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:51.176 UTC Last $13.09 Breakeven $18.91 Implied vol 200.2% Delta -0.661 ≈66% ITM Gamma 0.038 Theta -0.133 Vega 0.018 Open interest 7 OI effective date Sep 3, 2026 Model this put
83	15	—	—	$0.90	$1.25	$1.10	$12.06	$8.70	$9.60	—	—	2	4
Call · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.248 UTC Last $1.10 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.162 UTC Last $12.06 Breakeven $20.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
28	24	—	—	$0.55	$1.30	$0.68	$7.80	$9.50	$10.60	—	—	2	2
Call · $34 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.68 Breakeven $34.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:59.145 UTC Last $7.80 Breakeven $26.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
179	17	—	—	$0.70	$1.25	$0.90	$14.35	$10.50	$11.40	—	—	2	10
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.90 Breakeven $35.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.200 UTC Last $14.35 Breakeven $20.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
68	22	—	—	$0.55	$1.00	$0.55	$20.65	$11.40	$12.30	—	—	10	11
Call · $36 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.293 UTC Last $0.55 Breakeven $36.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:59.452 UTC Last $20.65 Breakeven $15.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
22	1	—	—	$0.40	$0.90	$0.61	$16.90	$12.20	$13.30	—	—	1	55
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.163 UTC Last $0.61 Breakeven $37.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.452 UTC Last $16.90 Breakeven $20.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this put
40	7	—	—	$0.40	$0.90	$0.50	$17.92	$13.10	$14.20	—	—	2	3
Call · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.50 Breakeven $38.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:52.989 UTC Last $17.92 Breakeven $20.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
21	1	—	—	$0.20	$0.90	$0.37	—	$14.10	$15.10	—	—	—	—
Call · $39 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:55.432 UTC Last $0.37 Breakeven $39.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.294 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
106	14	—	—	$0.25	$0.60	$0.45	$16.65	$15.00	$16.10	—	—	2	139
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.45 Breakeven $40.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:52.989 UTC Last $16.65 Breakeven $23.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 139 OI effective date Sep 3, 2026 Model this put
79	1	—	—	$0.20	$0.80	$0.10	$16.80	$15.90	$17.00	—	—	3	7
Call · $41 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.229 UTC Last $0.10 Breakeven $41.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:53.243 UTC Last $16.80 Breakeven $24.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
78	5	—	—	$0.20	$0.75	$0.21	$21.30	$16.90	$18.00	—	—	1	4
Call · $42 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.21 Breakeven $42.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:57.258 UTC Last $21.30 Breakeven $20.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
7	8	—	—	$0.20	$0.75	$0.25	$22.37	$18.00	$18.80	—	—	1	3
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.25 Breakeven $43.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:53.379 UTC Last $22.37 Breakeven $20.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.15	$0.70	$0.20	$10.50	$18.80	$19.90	—	—	1	1
Call · $44 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.20 Breakeven $44.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:55.166 UTC Last $10.50 Breakeven $33.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
131	21	—	—	$0.15	$0.40	$0.20	$23.70	$19.80	$20.90	—	—	3	7
Call · $45 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.20 Breakeven $45.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:55.089 UTC Last $23.70 Breakeven $21.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
70	6	—	—	$0.00	$0.65	$0.50	—	$20.90	$21.80	—	—	—	—
Call · $46 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.225 UTC Last $0.50 Breakeven $46.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	3	—	—	$0.00	$0.65	$0.60	$25.00	$21.70	$22.80	—	—	1	30
Call · $47 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.225 UTC Last $0.60 Breakeven $47.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.089 UTC Last $25.00 Breakeven $22.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$0.00	$0.60	$0.45	—	$22.70	$23.80	—	—	—	—
Call · $48 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:56.230 UTC Last $0.45 Breakeven $48.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	1	—	—	$0.05	$0.60	$12.20	$28.09	$23.80	$24.80	—	—	1	2
Call · $49 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:56.230 UTC Last $12.20 Breakeven $61.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:44.385 UTC Last $28.09 Breakeven $20.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
42	3	—	—	$0.05	$0.40	$0.10	$29.00	$24.70	$25.80	—	—	1	1
Call · $50 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.231 UTC Last $0.10 Breakeven $50.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:02.298 UTC Last $29.00 Breakeven $21.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
7	3	—	—	$0.00	$0.55	$4.60	$18.87	$25.80	$26.70	—	—	3	7
Call · $51 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:56.943 UTC Last $4.60 Breakeven $55.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:52.863 UTC Last $18.87 Breakeven $32.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$0.55	$0.33	—	$26.80	$27.60	—	—	—	—
Call · $52 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:42.527 UTC Last $0.33 Breakeven $52.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.378 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.55	$0.70	—	$27.60	$28.70	—	—	—	—
Call · $53 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:42.843 UTC Last $0.70 Breakeven $53.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:41.700 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.55	$9.00	—	$28.60	$29.70	—	—	—	—
Call · $54 Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:43.110 UTC Last $9.00 Breakeven $63.00 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 19:59:50.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	3	—	—	$0.00	$0.50	$0.36	$34.30	$29.70	$30.70	—	—	2	44
Call · $55 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:55.330 UTC Last $0.36 Breakeven $55.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:55.889 UTC Last $34.30 Breakeven $20.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.50	$0.30	$24.90	$30.60	$31.60	—	—	1	1
Call · $56 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:43.613 UTC Last $0.30 Breakeven $56.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:02.298 UTC Last $24.90 Breakeven $31.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.50	$0.25	—	$31.60	$32.70	—	—	—	—
Call · $57 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:43.842 UTC Last $0.25 Breakeven $57.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.025 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$0.00	$0.50	$0.28	—	$32.90	$33.70	—	—	—	—
Call · $58 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.28 Breakeven $58.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.834 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.50	$0.10	—	$33.60	$34.50	—	—	—	—
Call · $59 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.10 Breakeven $59.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.312 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	1	—	—	$0.00	$0.20	$0.10	$16.70	$34.80	$35.70	—	—	1	2
Call · $60 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 13:30:16.498 UTC Last $0.10 Breakeven $60.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:59.622 UTC Last $16.70 Breakeven $43.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
57	1	—	—	$0.00	$0.50	$0.30	—	$35.80	$36.60	—	—	—	—
Call · $61 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:44.603 UTC Last $0.30 Breakeven $61.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.50	$17.70	$17.79	$36.60	$37.60	—	—	8	3
Call · $62 Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:59:44.774 UTC Last $17.70 Breakeven $79.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:08.557 UTC Last $17.79 Breakeven $44.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.50	—	—	$37.60	$38.70	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	$28.30	$38.60	$39.60	—	—	6	4
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:55.402 UTC Last $28.30 Breakeven $35.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
75	1	—	—	$0.00	$0.50	$0.30	$19.40	$39.60	$40.60	—	—	16	—
Call · $65 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:59.069 UTC Last $0.30 Breakeven $65.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $19.40 Breakeven $45.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	—	$40.60	$41.60	—	—	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:56.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.50	—	—	$41.50	$42.50	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.443 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.45	$0.10	—	$42.50	$43.50	—	—	—	—
Call · $68 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:45.556 UTC Last $0.10 Breakeven $68.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.135 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$43.70	$44.60	—	—	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.670 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
47	7	—	—	$0.00	$0.45	$0.05	$21.50	$44.50	$45.60	—	—	4	—
Call · $70 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:59:45.842 UTC Last $0.05 Breakeven $70.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:09.330 UTC Last $21.50 Breakeven $48.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$45.80	$46.60	—	—	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$46.50	$47.60	—	—	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:26.456 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$47.50	$48.60	—	—	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:12.585 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$48.80	$49.60	—	—	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:20.168 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	1	—	—	$0.00	$0.45	$0.22	—	$49.80	$50.60	—	—	—	—
Call · $75 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.22 Breakeven $75.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.302 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$50.50	$51.60	—	—	—	—
Call · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$3.10	—	$51.50	$52.50	—	—	—	—
Call · $77 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:51.991 UTC Last $3.10 Breakeven $80.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.400 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$52.60	$53.60	—	—	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$0.80	—	$53.50	$54.60	—	—	—	—
Call · $79 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:46.648 UTC Last $0.80 Breakeven $79.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
70	1	—	—	$0.00	$0.45	$0.63	—	$54.70	$55.60	—	—	—	—
Call · $80 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:46.758 UTC Last $0.63 Breakeven $80.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$55.50	$56.50	—	—	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.792 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:24.040 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$56.70	$57.60	—	—	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.856 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$57.50	$58.50	—	—	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:48.714 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$58.50	$59.60	—	—	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.969 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$59.50	$60.50	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.042 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$60.50	$61.60	—	—	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.077 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$61.80	$62.50	—	—	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.142 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$62.50	$63.50	—	—	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$9.50	—	$63.50	$64.50	—	—	—	—
Call · $89 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:47.200 UTC Last $9.50 Breakeven $98.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.763 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	3	—	—	$0.00	$0.45	$0.25	—	$64.50	$65.60	—	—	—	—
Call · $90 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:47.243 UTC Last $0.25 Breakeven $90.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	6	—	—	$0.00	$0.45	$1.50	—	$69.70	$70.60	—	—	—	—
Call · $95 Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:47.396 UTC Last $1.50 Breakeven $96.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.45	$0.25	$54.35	$74.50	$75.60	—	—	4	—
Call · $100 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:47.543 UTC Last $0.25 Breakeven $100.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:48.462 UTC Last $54.35 Breakeven $45.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Mar 27, 2026
Quote as of: 2026-09-04 19:58:57.035 UTC
Last: $7.00
Breakeven: $8.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:57.026 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:57.032 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:13.534 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:58:57.031 UTC
Last: $18.00
Breakeven: $21.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Feb 11, 2026
Quote as of: 2026-09-04 19:55:13.534 UTC
Last: $0.18
Breakeven: $2.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.624 UTC
Last: $17.90
Breakeven: $21.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:39.342 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $5 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: $14.20
Breakeven: $19.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:38.063 UTC
Last: $0.18
Breakeven: $4.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $6 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:45.703 UTC
Last: $1.91
Breakeven: $7.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $6

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-04 19:59:55.167 UTC
Last: $0.85
Breakeven: $5.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7 In the money

Daily-bar session: Mar 16, 2026
Quote as of: 2026-09-04 19:58:29.822 UTC
Last: $4.60
Breakeven: $11.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:55.168 UTC
Last: $0.24
Breakeven: $6.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Mar 11, 2026
Quote as of: 2026-09-04 19:59:41.515 UTC
Last: $4.70
Breakeven: $12.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.243 UTC
Last: $1.25
Breakeven: $6.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 137
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:44.374 UTC
Last: $0.74
Breakeven: $9.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121
OI effective date: Sep 3, 2026

Model this call

Put · $9

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:45.934 UTC
Last: $3.70
Breakeven: $5.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:58:57.030 UTC
Last: $0.99
Breakeven: $10.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 421
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 13:31:41.838 UTC
Last: $0.10
Breakeven: $9.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:58:57.032 UTC
Last: $4.27
Breakeven: $15.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 490
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:55.245 UTC
Last: $1.63
Breakeven: $9.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:56.837 UTC
Last: $12.50
Breakeven: $24.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:01.191 UTC
Last: $0.05
Breakeven: $11.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:03.954 UTC
Last: $10.90
Breakeven: $23.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $13

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:36.269 UTC
Last: $0.20
Breakeven: $12.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $14 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:41.091 UTC
Last: $0.05
Breakeven: $14.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $14

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.610 UTC
Last: $0.10
Breakeven: $13.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $10.02
Breakeven: $25.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:58:57.025 UTC
Last: $7.20
Breakeven: $7.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:43.076 UTC
Last: $1.10
Breakeven: $17.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $16

Daily-bar session: Jul 9, 2026
Quote as of: 2026-09-04 19:58:57.025 UTC
Last: $8.75
Breakeven: $7.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $17 In the money

Daily-bar session: May 6, 2026
Quote as of: 2026-09-04 19:59:43.744 UTC
Last: $3.30
Breakeven: $20.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $17

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:55:17.027 UTC
Last: $9.60
Breakeven: $7.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $18 In the money

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:59:44.401 UTC
Last: $5.90
Breakeven: $23.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $18

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:58:57.032 UTC
Last: $10.48
Breakeven: $7.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:44.907 UTC
Last: $0.45
Breakeven: $19.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $19

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:32.343 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: Aug 4, 2026
Quote as of: 2026-09-04 19:59:45.342 UTC
Last: $0.15
Breakeven: $20.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.2k
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:55:17.027 UTC
Last: $11.60
Breakeven: $8.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $5.06
Breakeven: $26.06
Implied vol: 136.3%
Delta: 0.811 ≈81% ITM
Gamma: 0.041
Theta: -0.07
Vega: 0.013
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $21

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:55:16.982 UTC
Last: $13.30
Breakeven: $7.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $4.39
Breakeven: $26.39
Implied vol: 139.7%
Delta: 0.755 ≈75% ITM
Gamma: 0.047
Theta: -0.083
Vega: 0.015
Open interest: 184
OI effective date: Sep 3, 2026

Model this call

Put · $22

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.984 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $23 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:46.343 UTC
Last: $0.40
Breakeven: $23.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $23

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.998 UTC
Last: —
Breakeven: —
Implied vol: 1002.1%
Delta: -0.159 ≈16% ITM
Gamma: 0.005
Theta: -0.446
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $24 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:46.593 UTC
Last: $0.05
Breakeven: $24.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $24

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.124 UTC
Last: $2.62
Breakeven: $21.38
Implied vol: 177.6%
Delta: -0.365 ≈36% ITM
Gamma: 0.044
Theta: -0.122
Vega: 0.018
Open interest: 34
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 19:59:57.687 UTC
Last: $3.30
Breakeven: $28.30
Implied vol: 150.8%
Delta: 0.583 ≈58% ITM
Gamma: 0.054
Theta: -0.11
Vega: 0.019
Open interest: 524
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:55:17.027 UTC
Last: $13.86
Breakeven: $11.14
Implied vol: 1032.4%
Delta: -0.163 ≈16% ITM
Gamma: 0.005
Theta: -0.467
Vega: 0.012
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $26

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.124 UTC
Last: $2.85
Breakeven: $28.85
Implied vol: 160.9%
Delta: 0.534 ≈53% ITM
Gamma: 0.052
Theta: -0.119
Vega: 0.019
Open interest: 366
OI effective date: Sep 3, 2026

Model this call

Put · $26 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.984 UTC
Last: —
Breakeven: —
Implied vol: 1046.3%
Delta: -0.164 ≈16% ITM
Gamma: 0.005
Theta: -0.476
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.026 UTC
Last: $2.50
Breakeven: $29.50
Implied vol: 156.4%
Delta: 0.481 ≈48% ITM
Gamma: 0.053
Theta: -0.116
Vega: 0.019
Open interest: 114
OI effective date: Sep 3, 2026

Model this call

Put · $27 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:16.984 UTC
Last: —
Breakeven: —
Implied vol: 1059.4%
Delta: -0.166 ≈17% ITM
Gamma: 0.005
Theta: -0.485
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $2.00
Breakeven: $30.00
Implied vol: 161.2%
Delta: 0.438 ≈44% ITM
Gamma: 0.051
Theta: -0.118
Vega: 0.019
Open interest: 167
OI effective date: Sep 3, 2026

Model this call

Put · $28 In the money

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-04 19:55:16.984 UTC
Last: $14.70
Breakeven: $13.30
Implied vol: 1071.9%
Delta: -0.167 ≈17% ITM
Gamma: 0.005
Theta: -0.494
Vega: 0.012
Open interest: —
OI effective date: —

Model this put

Call · $29

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.165 UTC
Last: $1.50
Breakeven: $30.50
Implied vol: 160%
Delta: 0.391 ≈39% ITM
Gamma: 0.05
Theta: -0.114
Vega: 0.018
Open interest: 195
OI effective date: Sep 3, 2026

Model this call

Put · $29 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: —
Breakeven: —
Implied vol: 196.7%
Delta: -0.565 ≈56% ITM
Gamma: 0.042
Theta: -0.141
Vega: 0.019
Open interest: —
OI effective date: —

Model this put

Call · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:39.552 UTC
Last: $1.55
Breakeven: $31.55
Implied vol: 167.6%
Delta: 0.36 ≈36% ITM
Gamma: 0.047
Theta: -0.117
Vega: 0.018
Open interest: 437
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.487 UTC
Last: $9.45
Breakeven: $20.55
Implied vol: 195.8%
Delta: -0.601 ≈60% ITM
Gamma: 0.041
Theta: -0.137
Vega: 0.019
Open interest: 48
OI effective date: Sep 3, 2026

Model this put

Call · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.145 UTC
Last: $1.45
Breakeven: $32.45
Implied vol: 171%
Delta: 0.328 ≈33% ITM
Gamma: 0.044
Theta: -0.115
Vega: 0.017
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $31 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.176 UTC
Last: $7.52
Breakeven: $23.48
Implied vol: 198.6%
Delta: -0.631 ≈63% ITM
Gamma: 0.04
Theta: -0.136
Vega: 0.018
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $32

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.243 UTC
Last: $1.22
Breakeven: $33.22
Implied vol: 171.4%
Delta: 0.294 ≈29% ITM
Gamma: 0.042
Theta: -0.11
Vega: 0.017
Open interest: 160
OI effective date: Sep 3, 2026

Model this call

Put · $32 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:51.176 UTC
Last: $13.09
Breakeven: $18.91
Implied vol: 200.2%
Delta: -0.661 ≈66% ITM
Gamma: 0.038
Theta: -0.133
Vega: 0.018
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.248 UTC
Last: $1.10
Breakeven: $34.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:55.162 UTC
Last: $12.06
Breakeven: $20.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $34

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.68
Breakeven: $34.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $34 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:59.145 UTC
Last: $7.80
Breakeven: $26.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.90
Breakeven: $35.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 179
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:56.200 UTC
Last: $14.35
Breakeven: $20.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $36

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.293 UTC
Last: $0.55
Breakeven: $36.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 68
OI effective date: Sep 3, 2026

Model this call

Put · $36 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:59.452 UTC
Last: $20.65
Breakeven: $15.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.163 UTC
Last: $0.61
Breakeven: $37.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $37 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.452 UTC
Last: $16.90
Breakeven: $20.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this put

Call · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.50
Breakeven: $38.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $38 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:52.989 UTC
Last: $17.92
Breakeven: $20.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $39

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:55.432 UTC
Last: $0.37
Breakeven: $39.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.294 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.45
Breakeven: $40.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:52.989 UTC
Last: $16.65
Breakeven: $23.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 139
OI effective date: Sep 3, 2026

Model this put

Call · $41

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:56.229 UTC
Last: $0.10
Breakeven: $41.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:53.243 UTC
Last: $16.80
Breakeven: $24.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $42

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.21
Breakeven: $42.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:57.258 UTC
Last: $21.30
Breakeven: $20.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $43

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.25
Breakeven: $43.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $43 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:53.379 UTC
Last: $22.37
Breakeven: $20.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $44

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.20
Breakeven: $44.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: May 28, 2026
Quote as of: 2026-09-04 19:59:55.166 UTC
Last: $10.50
Breakeven: $33.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $45

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.20
Breakeven: $45.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:55.089 UTC
Last: $23.70
Breakeven: $21.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $46

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:56.225 UTC
Last: $0.50
Breakeven: $46.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.089 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:56.225 UTC
Last: $0.60
Breakeven: $47.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.089 UTC
Last: $25.00
Breakeven: $22.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $48

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:56.230 UTC
Last: $0.45
Breakeven: $48.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.089 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:56.230 UTC
Last: $12.20
Breakeven: $61.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:44.385 UTC
Last: $28.09
Breakeven: $20.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:56.231 UTC
Last: $0.10
Breakeven: $50.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:02.298 UTC
Last: $29.00
Breakeven: $21.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $51

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:56.943 UTC
Last: $4.60
Breakeven: $55.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $51 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:52.863 UTC
Last: $18.87
Breakeven: $32.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $52

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:42.527 UTC
Last: $0.33
Breakeven: $52.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.378 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:42.843 UTC
Last: $0.70
Breakeven: $53.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $53 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:41.700 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54

Daily-bar session: May 11, 2026
Quote as of: 2026-09-04 19:59:43.110 UTC
Last: $9.00
Breakeven: $63.00
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 19:59:50.929 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:55.330 UTC
Last: $0.36
Breakeven: $55.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:55.889 UTC
Last: $34.30
Breakeven: $20.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this put

Call · $56

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:43.613 UTC
Last: $0.30
Breakeven: $56.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:02.298 UTC
Last: $24.90
Breakeven: $31.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $57

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:43.842 UTC
Last: $0.25
Breakeven: $57.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $57 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.025 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.28
Breakeven: $58.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.834 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $59

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.10
Breakeven: $59.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $59 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.312 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 13:30:16.498 UTC
Last: $0.10
Breakeven: $60.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:59:59.622 UTC
Last: $16.70
Breakeven: $43.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:44.603 UTC
Last: $0.30
Breakeven: $61.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.622 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:59:44.774 UTC
Last: $17.70
Breakeven: $79.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:08.557 UTC
Last: $17.79
Breakeven: $44.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $63

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:02.298 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.077 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $64 In the money

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:55.402 UTC
Last: $28.30
Breakeven: $35.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:59.069 UTC
Last: $0.30
Breakeven: $65.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $19.40
Breakeven: $45.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.298 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:56.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.443 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.698 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:45.556 UTC
Last: $0.10
Breakeven: $68.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.135 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.670 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:59:45.842 UTC
Last: $0.05
Breakeven: $70.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:09.330 UTC
Last: $21.50
Breakeven: $48.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $71

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:28.963 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:26.456 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:12.585 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:20.168 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.22
Breakeven: $75.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.302 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.404 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $77

Daily-bar session: Jun 15, 2026
Quote as of: 2026-09-04 19:59:51.991 UTC
Last: $3.10
Breakeven: $80.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:15.400 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.990 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.784 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $79

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:59:46.648 UTC
Last: $0.80
Breakeven: $79.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.784 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:46.758 UTC
Last: $0.63
Breakeven: $80.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.622 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $81

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.792 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:24.040 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $82

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.856 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:48.714 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $84

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:46.969 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.482 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.042 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $86

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.077 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:57.723 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $87

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.142 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.928 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $88

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.164 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:02.298 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $89

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:47.200 UTC
Last: $9.50
Breakeven: $98.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:17.763 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:47.243 UTC
Last: $0.25
Breakeven: $90.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:02.298 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:47.396 UTC
Last: $1.50
Breakeven: $96.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.623 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:47.543 UTC
Last: $0.25
Breakeven: $100.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:48.462 UTC
Last: $54.35
Breakeven: $45.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

ORCX · Defiance Daily Target 2x Long Orcl ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain