PALL ETF: Options Chain

Calls		Puts
9	1	—	—	$9.70	$11.20	$8.00	$0.05	$0.00	$0.05	—	—	3	62
Call · $15 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:42.029 UTC Last $8.00 Breakeven $23.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 13:36:40.592 UTC Last $0.05 Breakeven $14.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this put
61	5	—	—	$8.70	$10.20	$6.30	$0.05	$0.00	$0.05	—	—	1.3k	2.1k
Call · $16 In the money Daily-bar session Jun 8, 2026 Quote as of 2026-09-04 19:59:50.640 UTC Last $6.30 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $16 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 13:59:54.914 UTC Last $0.05 Breakeven $15.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 3, 2026 Model this put
65	40	—	—	$7.70	$9.20	$6.47	—	$0.00	$0.05	—	—	—	80
Call · $17 In the money Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:50.640 UTC Last $6.47 Breakeven $23.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:49:50.728 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this put
40	5	—	—	$6.70	$8.20	$6.40	$0.05	$0.00	$0.05	—	—	8	18
Call · $18 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:50.640 UTC Last $6.40 Breakeven $24.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 13:53:01.225 UTC Last $0.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	104.8%	0.946	$5.70	$7.20	—	$0.25	$0.00	$0.05	—	—	1	23
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:42.029 UTC Last — Breakeven — Implied vol 104.8% Delta 0.946 ≈95% ITM Gamma 0.023 Theta -0.024 Vega 0.005 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:49:58.593 UTC Last $0.25 Breakeven $18.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
385	4	79%	0.958	$5.10	$5.70	$5.70	$0.20	$0.00	$0.20	—	—	45	449
Call · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.699 UTC Last $5.70 Breakeven $25.70 Implied vol 79% Delta 0.958 ≈96% ITM Gamma 0.025 Theta -0.016 Vega 0.004 Open interest 385 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:12.769 UTC Last $0.20 Breakeven $19.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 449 OI effective date Sep 3, 2026 Model this put
17	15	81.6%	0.911	$3.90	$5.10	$4.05	$0.20	$0.00	$0.75	—	—	6	146
Call · $21 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:33.147 UTC Last $4.05 Breakeven $25.05 Implied vol 81.6% Delta 0.911 ≈91% ITM Gamma 0.043 Theta -0.027 Vega 0.007 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.021 UTC Last $0.20 Breakeven $20.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 146 OI effective date Sep 3, 2026 Model this put
382	260	59.6%	0.914	$2.90	$4.00	$4.35	$0.10	$0.00	$0.25	—	—	10	592
Call · $22 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.717 UTC Last $4.35 Breakeven $26.35 Implied vol 59.6% Delta 0.914 ≈91% ITM Gamma 0.058 Theta -0.02 Vega 0.007 Open interest 382 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:57.524 UTC Last $0.10 Breakeven $21.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 592 OI effective date Sep 3, 2026 Model this put
119	6	59.5%	0.829	$2.20	$3.00	$3.45	$0.25	$0.05	$0.75	-0.206	70.6%	5	736
Call · $23 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.309 UTC Last $3.45 Breakeven $26.45 Implied vol 59.5% Delta 0.829 ≈83% ITM Gamma 0.093 Theta -0.031 Vega 0.012 Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.699 UTC Last $0.25 Breakeven $22.75 Implied vol 70.6% Delta -0.206 ≈21% ITM Gamma 0.088 Theta -0.038 Vega 0.013 Open interest 736 OI effective date Sep 3, 2026 Model this put
462	16	52.3%	0.733	$1.45	$2.05	$1.58	$0.40	$0.30	$0.55	-0.27	53.2%	1	291
Call · $24 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.699 UTC Last $1.58 Breakeven $25.58 Implied vol 52.3% Delta 0.733 ≈73% ITM Gamma 0.137 Theta -0.035 Vega 0.015 Open interest 462 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.584 UTC Last $0.40 Breakeven $23.60 Implied vol 53.2% Delta -0.27 ≈27% ITM Gamma 0.136 Theta -0.033 Vega 0.015 Open interest 291 OI effective date Sep 3, 2026 Model this put
607	1	53.4%	0.575	$0.90	$1.40	$1.20	$0.76	$0.70	$1.00	-0.427	55.6%	4	379
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.949 UTC Last $1.20 Breakeven $26.20 Implied vol 53.4% Delta 0.575 ≈57% ITM Gamma 0.16 Theta -0.041 Vega 0.018 Open interest 607 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.582 UTC Last $0.76 Breakeven $24.24 Implied vol 55.6% Delta -0.427 ≈43% ITM Gamma 0.154 Theta -0.041 Vega 0.018 Open interest 379 OI effective date Sep 3, 2026 Model this put
Underlying $25.31
395	3	52.3%	0.412	$0.55	$0.80	$0.61	$2.00	$1.15	$1.50	-0.59	51.8%	10	600
Call · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $0.61 Breakeven $26.61 Implied vol 52.3% Delta 0.412 ≈41% ITM Gamma 0.162 Theta -0.04 Vega 0.018 Open interest 395 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.777 UTC Last $2.00 Breakeven $24.00 Implied vol 51.8% Delta -0.59 ≈59% ITM Gamma 0.164 Theta -0.037 Vega 0.018 Open interest 600 OI effective date Sep 3, 2026 Model this put
2.7k	101	54.1%	0.275	$0.30	$0.50	$0.39	$2.17	$1.85	$2.40	-0.707	58.4%	5	135
Call · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.869 UTC Last $0.39 Breakeven $27.39 Implied vol 54.1% Delta 0.275 ≈28% ITM Gamma 0.134 Theta -0.035 Vega 0.015 Open interest 2.7k OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.380 UTC Last $2.17 Breakeven $24.83 Implied vol 58.4% Delta -0.707 ≈71% ITM Gamma 0.128 Theta -0.036 Vega 0.016 Open interest 135 OI effective date Sep 3, 2026 Model this put
493	71	65.3%	0.217	$0.25	$0.45	$0.31	$3.00	$2.25	$3.40	-0.853	50.3%	2	341
Call · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.199 UTC Last $0.31 Breakeven $28.31 Implied vol 65.3% Delta 0.217 ≈22% ITM Gamma 0.098 Theta -0.037 Vega 0.014 Open interest 493 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.699 UTC Last $3.00 Breakeven $25.00 Implied vol 50.3% Delta -0.853 ≈85% ITM Gamma 0.1 Theta -0.02 Vega 0.011 Open interest 341 OI effective date Sep 3, 2026 Model this put
199	1	—	—	$0.00	$0.75	$0.20	$4.74	$3.20	$4.30	-0.912	53%	30	111
Call · $29 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:27.033 UTC Last $0.20 Breakeven $29.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 199 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:51.199 UTC Last $4.74 Breakeven $24.26 Implied vol 53% Delta -0.912 ≈91% ITM Gamma 0.066 Theta -0.014 Vega 0.007 Open interest 111 OI effective date Sep 3, 2026 Model this put
889	9	73%	0.114	$0.05	$0.30	$0.15	$5.70	$4.60	$5.10	-0.878	75.4%	8	88
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.199 UTC Last $0.15 Breakeven $30.15 Implied vol 73% Delta 0.114 ≈11% ITM Gamma 0.057 Theta -0.027 Vega 0.009 Open interest 889 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 19:59:59.382 UTC Last $5.70 Breakeven $24.30 Implied vol 75.4% Delta -0.878 ≈88% ITM Gamma 0.058 Theta -0.026 Vega 0.009 Open interest 88 OI effective date Sep 3, 2026 Model this put
873	2	—	—	$0.00	$0.75	$0.15	$6.27	$5.10	$6.20	—	—	3	121
Call · $31 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:57.520 UTC Last $0.15 Breakeven $31.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 873 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:51.199 UTC Last $6.27 Breakeven $24.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 121 OI effective date Sep 3, 2026 Model this put
81	1	—	—	$0.00	$0.75	$0.35	—	$5.10	$6.60	—	—	—	25
Call · $31.2 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:08.207 UTC Last $0.35 Breakeven $31.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $31.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
48	40	—	—	$0.00	$0.75	$0.10	—	$5.30	$6.80	—	—	—	75
Call · $31.4 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:05.798 UTC Last $0.10 Breakeven $31.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $31.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.086 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
110	—	—	—	$0.00	$0.75	—	—	$5.50	$7.00	—	—	—	135
Call · $31.6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this call Put · $31.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.317 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 135 OI effective date Sep 3, 2026 Model this put
35	—	—	—	$0.00	$0.75	—	—	$5.70	$7.20	—	—	—	110
Call · $31.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $31.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 110 OI effective date Sep 3, 2026 Model this put
1.2k	1	—	—	$0.00	$0.20	$0.15	$9.00	$5.90	$7.40	—	—	10	176
Call · $32 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:58:55.738 UTC Last $0.15 Breakeven $32.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:23.502 UTC Last $9.00 Breakeven $23.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 176 OI effective date Sep 3, 2026 Model this put
255	2	—	—	$0.00	$0.75	$0.03	—	$6.10	$7.60	—	—	—	—
Call · $32.2 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:58:57.526 UTC Last $0.03 Breakeven $32.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 255 OI effective date Sep 3, 2026 Model this call Put · $32.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:27.094 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
156	1	—	—	$0.00	$0.75	$0.32	—	$6.30	$7.80	—	—	—	100
Call · $32.4 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:05.799 UTC Last $0.32 Breakeven $32.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 3, 2026 Model this call Put · $32.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
20	5	—	—	$0.00	$0.75	$0.66	—	$6.50	$8.00	—	—	—	—
Call · $32.6 Daily-bar session May 21, 2026 Quote as of 2026-09-04 19:59:33.389 UTC Last $0.66 Breakeven $33.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $32.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.322 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	—	—	—	$0.00	$0.75	—	—	$6.70	$8.20	—	—	—	—
Call · $32.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $32.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
995	7	—	—	$0.00	$0.75	$0.19	$9.10	$6.90	$8.40	—	—	5	224
Call · $33 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:55.200 UTC Last $0.19 Breakeven $33.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 995 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:23.336 UTC Last $9.10 Breakeven $23.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 224 OI effective date Sep 3, 2026 Model this put
10	—	—	—	$0.00	$0.75	—	—	$7.10	$8.60	—	—	—	—
Call · $33.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $33.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$0.00	$0.75	—	—	$7.30	$8.70	—	—	—	500
Call · $33.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $33.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.338 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 500 OI effective date Sep 3, 2026 Model this put
40	25	—	—	$0.00	$0.75	$0.75	$9.25	$7.50	$8.90	—	—	1	5
Call · $33.6 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:05.799 UTC Last $0.75 Breakeven $34.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $33.6 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:23.341 UTC Last $9.25 Breakeven $24.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
200	—	—	—	$0.00	$0.75	—	—	$7.70	$9.10	—	—	—	5
Call · $33.8 Daily-bar session Unknown Quote as of 2026-09-04 19:58:55.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $33.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
406	25	—	—	$0.00	$0.10	$0.10	$7.85	$7.90	$9.30	—	—	1.3k	1.3k
Call · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:45:48.095 UTC Last $0.10 Breakeven $34.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 406 OI effective date Sep 3, 2026 Model this call Put · $34 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.699 UTC Last $7.85 Breakeven $26.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.75	—	—	$8.10	$9.50	—	—	—	15
Call · $34.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.849 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
440	60	—	—	$0.00	$0.75	$0.02	—	$8.30	$9.70	—	—	—	—
Call · $34.4 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:55.200 UTC Last $0.02 Breakeven $34.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 440 OI effective date Sep 3, 2026 Model this call Put · $34.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.399 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
50	25	—	—	$0.00	$0.75	$0.05	—	$8.40	$9.90	—	—	—	—
Call · $34.6 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:30.894 UTC Last $0.05 Breakeven $34.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $34.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.149 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
80	—	—	—	$0.00	$0.75	—	—	$8.70	$10.10	—	—	—	—
Call · $34.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:05.799 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 OI effective date Sep 3, 2026 Model this call Put · $34.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
174	1	—	—	$0.00	$0.75	$0.08	$9.35	$8.90	$10.30	—	—	11	107
Call · $35 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:21.088 UTC Last $0.08 Breakeven $35.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 174 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:21.088 UTC Last $9.35 Breakeven $25.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 107 OI effective date Sep 3, 2026 Model this put
15	5	—	—	$0.00	$0.75	$0.17	$12.50	$9.10	$10.50	—	—	5	25
Call · $35.2 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:08.207 UTC Last $0.17 Breakeven $35.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $35.2 In the money Daily-bar session Jul 20, 2026 Quote as of 2026-09-04 19:59:21.088 UTC Last $12.50 Breakeven $22.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this put
10	—	—	—	$0.00	$0.75	—	—	$9.30	$10.70	—	—	—	—
Call · $35.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $35.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.436 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
545	30	—	—	$0.00	$0.30	$0.02	—	$9.50	$10.90	—	—	—	5
Call · $35.6 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:01.103 UTC Last $0.02 Breakeven $35.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 545 OI effective date Sep 3, 2026 Model this call Put · $35.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
25	—	—	—	$0.00	$0.65	—	—	$9.70	$11.10	—	—	—	—
Call · $35.8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.723 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $35.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:21.088 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
180	20	—	—	$0.00	$0.75	$0.75	—	$9.90	$11.30	—	—	—	5
Call · $36 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:01.702 UTC Last $0.75 Breakeven $36.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.442 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
115	—	—	—	$0.00	$0.75	—	—	$10.10	$11.50	—	—	—	5
Call · $36.2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.208 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $36.2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:23.446 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
10	—	—	—	$0.00	$0.75	—	—	$10.20	$11.70	—	—	—	5
Call · $36.4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $36.4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.356 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
25	10	—	—	$0.00	$0.75	$0.03	—	$10.40	$11.90	—	—	—	—
Call · $36.6 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:21.085 UTC Last $0.03 Breakeven $36.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $36.6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.902 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	5	—	—	$0.00	$0.75	$0.16	—	$10.60	$12.40	—	—	—	—
Call · $36.8 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.16 Breakeven $36.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $36.8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.583 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
150	25	—	—	$0.00	$0.75	$0.36	$12.20	$10.80	$12.60	—	—	5	—
Call · $37 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:01.702 UTC Last $0.36 Breakeven $37.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:52.543 UTC Last $12.20 Breakeven $24.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
126	20	—	—	$0.00	$0.75	$0.72	—	$11.80	$13.60	—	—	—	—
Call · $38 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $0.72 Breakeven $38.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.584 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
235	150	—	—	$0.00	$0.75	$0.05	$14.50	$12.80	$14.60	—	—	20	5
Call · $39 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:01.702 UTC Last $0.05 Breakeven $39.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:56.196 UTC Last $14.50 Breakeven $24.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
597	64	—	—	$0.00	$0.10	$0.05	—	$13.80	$15.60	—	—	—	100
Call · $40 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:49:50.594 UTC Last $0.05 Breakeven $40.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 597 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 100 OI effective date Sep 3, 2026 Model this put
235	20	—	—	$0.00	$0.75	$0.43	—	$14.80	$16.60	—	—	—	15
Call · $41 Daily-bar session May 28, 2026 Quote as of 2026-09-04 19:59:01.756 UTC Last $0.43 Breakeven $41.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 235 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.573 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
130	—	—	—	$0.00	$0.75	—	—	$15.80	$17.60	—	—	—	—
Call · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:58:57.563 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.574 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$0.00	$0.75	—	—	$16.80	$18.60	—	—	—	—
Call · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.575 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
65	—	—	—	$0.00	$0.75	—	—	$17.80	$19.60	—	—	—	—
Call · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:01.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 65 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
140	25	—	—	$0.00	$0.05	$0.30	—	$18.80	$20.60	—	—	—	—
Call · $45 Daily-bar session Jun 2, 2026 Quote as of 2026-09-04 19:49:56.507 UTC Last $0.30 Breakeven $45.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$0.00	$0.75	—	—	$19.80	$21.60	—	—	—	—
Call · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	5	—	—	$0.00	$0.75	$0.20	—	$20.80	$22.60	—	—	—	—
Call · $47 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:05.799 UTC Last $0.20 Breakeven $47.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1k	5	—	—	$0.00	$0.75	$0.14	—	$21.80	$23.60	—	—	—	—
Call · $48 Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:37.111 UTC Last $0.14 Breakeven $48.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.615 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
30	—	—	—	$0.00	$0.75	—	—	$22.80	$24.60	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.616 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
140	—	—	—	$0.00	$0.50	—	—	$23.80	$25.60	—	—	—	—
Call · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:13.494 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 140 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.617 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
245	2	—	—	$0.00	$0.75	$0.05	—	$24.80	$26.60	—	—	—	—
Call · $51 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:01.703 UTC Last $0.05 Breakeven $51.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 245 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.618 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$0.00	$0.75	—	—	$25.80	$27.60	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:58:57.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	—	—	—	$0.00	$0.75	—	—	$26.80	$28.60	—	—	—	—
Call · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.832 UTC Last — Breakeven — 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 19:59:51.621 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	—	—	—	$0.00	$0.75	—	—	$27.80	$29.60	—	—	—	—
Call · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.359 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	—	—	—	$0.00	$0.05	—	—	$28.80	$30.60	—	—	—	—
Call · $55 Daily-bar session Unknown Quote as of 2026-09-04 16:59:55.826 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.359 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	—	—	—	$0.00	$0.75	—	—	$29.80	$31.60	—	—	—	—
Call · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.622 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	2	—	—	$0.00	$0.75	$0.18	—	$30.80	$32.60	—	—	—	—
Call · $57 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:05.799 UTC Last $0.18 Breakeven $57.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:51.623 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
701	2	—	—	$0.00	$0.20	$0.15	—	$31.80	$33.60	—	—	—	—
Call · $58 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:57:10.790 UTC Last $0.15 Breakeven $58.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 701 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.359 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $15 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:42.029 UTC
Last: $8.00
Breakeven: $23.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-04 13:36:40.592 UTC
Last: $0.05
Breakeven: $14.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Jun 8, 2026
Quote as of: 2026-09-04 19:59:50.640 UTC
Last: $6.30
Breakeven: $22.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $16

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 13:59:54.914 UTC
Last: $0.05
Breakeven: $15.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2.1k
OI effective date: Sep 3, 2026

Model this put

Call · $17 In the money

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:50.640 UTC
Last: $6.47
Breakeven: $23.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $17

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:50.728 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this put

Call · $18 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:50.640 UTC
Last: $6.40
Breakeven: $24.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $18

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 13:53:01.225 UTC
Last: $0.05
Breakeven: $17.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:42.029 UTC
Last: —
Breakeven: —
Implied vol: 104.8%
Delta: 0.946 ≈95% ITM
Gamma: 0.023
Theta: -0.024
Vega: 0.005
Open interest: —
OI effective date: —

Model this call

Put · $19

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:49:58.593 UTC
Last: $0.25
Breakeven: $18.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.699 UTC
Last: $5.70
Breakeven: $25.70
Implied vol: 79%
Delta: 0.958 ≈96% ITM
Gamma: 0.025
Theta: -0.016
Vega: 0.004
Open interest: 385
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:12.769 UTC
Last: $0.20
Breakeven: $19.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 449
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:33.147 UTC
Last: $4.05
Breakeven: $25.05
Implied vol: 81.6%
Delta: 0.911 ≈91% ITM
Gamma: 0.043
Theta: -0.027
Vega: 0.007
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $21

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.021 UTC
Last: $0.20
Breakeven: $20.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 146
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:52.717 UTC
Last: $4.35
Breakeven: $26.35
Implied vol: 59.6%
Delta: 0.914 ≈91% ITM
Gamma: 0.058
Theta: -0.02
Vega: 0.007
Open interest: 382
OI effective date: Sep 3, 2026

Model this call

Put · $22

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:57.524 UTC
Last: $0.10
Breakeven: $21.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 592
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.309 UTC
Last: $3.45
Breakeven: $26.45
Implied vol: 59.5%
Delta: 0.829 ≈83% ITM
Gamma: 0.093
Theta: -0.031
Vega: 0.012
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $23

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.699 UTC
Last: $0.25
Breakeven: $22.75
Implied vol: 70.6%
Delta: -0.206 ≈21% ITM
Gamma: 0.088
Theta: -0.038
Vega: 0.013
Open interest: 736
OI effective date: Sep 3, 2026

Model this put

Call · $24 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.699 UTC
Last: $1.58
Breakeven: $25.58
Implied vol: 52.3%
Delta: 0.733 ≈73% ITM
Gamma: 0.137
Theta: -0.035
Vega: 0.015
Open interest: 462
OI effective date: Sep 3, 2026

Model this call

Put · $24

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:52.584 UTC
Last: $0.40
Breakeven: $23.60
Implied vol: 53.2%
Delta: -0.27 ≈27% ITM
Gamma: 0.136
Theta: -0.033
Vega: 0.015
Open interest: 291
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 19:59:58.949 UTC
Last: $1.20
Breakeven: $26.20
Implied vol: 53.4%
Delta: 0.575 ≈57% ITM
Gamma: 0.16
Theta: -0.041
Vega: 0.018
Open interest: 607
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.582 UTC
Last: $0.76
Breakeven: $24.24
Implied vol: 55.6%
Delta: -0.427 ≈43% ITM
Gamma: 0.154
Theta: -0.041
Vega: 0.018
Open interest: 379
OI effective date: Sep 3, 2026

Model this put

Call · $26

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $0.61
Breakeven: $26.61
Implied vol: 52.3%
Delta: 0.412 ≈41% ITM
Gamma: 0.162
Theta: -0.04
Vega: 0.018
Open interest: 395
OI effective date: Sep 3, 2026

Model this call

Put · $26 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.777 UTC
Last: $2.00
Breakeven: $24.00
Implied vol: 51.8%
Delta: -0.59 ≈59% ITM
Gamma: 0.164
Theta: -0.037
Vega: 0.018
Open interest: 600
OI effective date: Sep 3, 2026

Model this put

Call · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.869 UTC
Last: $0.39
Breakeven: $27.39
Implied vol: 54.1%
Delta: 0.275 ≈28% ITM
Gamma: 0.134
Theta: -0.035
Vega: 0.015
Open interest: 2.7k
OI effective date: Sep 3, 2026

Model this call

Put · $27 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.380 UTC
Last: $2.17
Breakeven: $24.83
Implied vol: 58.4%
Delta: -0.707 ≈71% ITM
Gamma: 0.128
Theta: -0.036
Vega: 0.016
Open interest: 135
OI effective date: Sep 3, 2026

Model this put

Call · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:51.199 UTC
Last: $0.31
Breakeven: $28.31
Implied vol: 65.3%
Delta: 0.217 ≈22% ITM
Gamma: 0.098
Theta: -0.037
Vega: 0.014
Open interest: 493
OI effective date: Sep 3, 2026

Model this call

Put · $28 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.699 UTC
Last: $3.00
Breakeven: $25.00
Implied vol: 50.3%
Delta: -0.853 ≈85% ITM
Gamma: 0.1
Theta: -0.02
Vega: 0.011
Open interest: 341
OI effective date: Sep 3, 2026

Model this put

Call · $29

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:27.033 UTC
Last: $0.20
Breakeven: $29.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 199
OI effective date: Sep 3, 2026

Model this call

Put · $29 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:51.199 UTC
Last: $4.74
Breakeven: $24.26
Implied vol: 53%
Delta: -0.912 ≈91% ITM
Gamma: 0.066
Theta: -0.014
Vega: 0.007
Open interest: 111
OI effective date: Sep 3, 2026

Model this put

Call · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.199 UTC
Last: $0.15
Breakeven: $30.15
Implied vol: 73%
Delta: 0.114 ≈11% ITM
Gamma: 0.057
Theta: -0.027
Vega: 0.009
Open interest: 889
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 19:59:59.382 UTC
Last: $5.70
Breakeven: $24.30
Implied vol: 75.4%
Delta: -0.878 ≈88% ITM
Gamma: 0.058
Theta: -0.026
Vega: 0.009
Open interest: 88
OI effective date: Sep 3, 2026

Model this put

Call · $31

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:57.520 UTC
Last: $0.15
Breakeven: $31.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 873
OI effective date: Sep 3, 2026

Model this call

Put · $31 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:51.199 UTC
Last: $6.27
Breakeven: $24.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 121
OI effective date: Sep 3, 2026

Model this put

Call · $31.2

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:08.207 UTC
Last: $0.35
Breakeven: $31.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $31.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $31.4

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:05.798 UTC
Last: $0.10
Breakeven: $31.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $31.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.086 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $31.6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 3, 2026

Model this call

Put · $31.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.317 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 135
OI effective date: Sep 3, 2026

Model this put

Call · $31.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $31.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 110
OI effective date: Sep 3, 2026

Model this put

Call · $32

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:58:55.738 UTC
Last: $0.15
Breakeven: $32.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this call

Put · $32 In the money

Daily-bar session: Jul 21, 2026
Quote as of: 2026-09-04 19:59:23.502 UTC
Last: $9.00
Breakeven: $23.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 176
OI effective date: Sep 3, 2026

Model this put

Call · $32.2

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:58:57.526 UTC
Last: $0.03
Breakeven: $32.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 255
OI effective date: Sep 3, 2026

Model this call

Put · $32.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:27.094 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.4

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: $0.32
Breakeven: $32.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 3, 2026

Model this call

Put · $32.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $32.6

Daily-bar session: May 21, 2026
Quote as of: 2026-09-04 19:59:33.389 UTC
Last: $0.66
Breakeven: $33.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $32.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.322 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $32.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: $0.19
Breakeven: $33.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 995
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:23.336 UTC
Last: $9.10
Breakeven: $23.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 224
OI effective date: Sep 3, 2026

Model this put

Call · $33.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.526 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $33.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $33.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.338 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 500
OI effective date: Sep 3, 2026

Model this put

Call · $33.6

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: $0.75
Breakeven: $34.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $33.6 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:23.341 UTC
Last: $9.25
Breakeven: $24.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $33.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:55.968 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 200
OI effective date: Sep 3, 2026

Model this call

Put · $33.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:45:48.095 UTC
Last: $0.10
Breakeven: $34.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 406
OI effective date: Sep 3, 2026

Model this call

Put · $34 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:52.699 UTC
Last: $7.85
Breakeven: $26.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $34.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:31.849 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $34.4

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: $0.02
Breakeven: $34.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 440
OI effective date: Sep 3, 2026

Model this call

Put · $34.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.399 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34.6

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:30.894 UTC
Last: $0.05
Breakeven: $34.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $34.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.149 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 80
OI effective date: Sep 3, 2026

Model this call

Put · $34.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: $0.08
Breakeven: $35.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 174
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: $9.35
Breakeven: $25.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 107
OI effective date: Sep 3, 2026

Model this put

Call · $35.2

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:08.207 UTC
Last: $0.17
Breakeven: $35.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $35.2 In the money

Daily-bar session: Jul 20, 2026
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: $12.50
Breakeven: $22.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $35.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $35.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.436 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35.6

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:01.103 UTC
Last: $0.02
Breakeven: $35.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 545
OI effective date: Sep 3, 2026

Model this call

Put · $35.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $35.8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.723 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $35.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:21.088 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:01.702 UTC
Last: $0.75
Breakeven: $36.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 3, 2026

Model this call

Put · $36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.442 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $36.2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:08.208 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 115
OI effective date: Sep 3, 2026

Model this call

Put · $36.2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:23.446 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $36.4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $36.4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.356 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $36.6

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:21.085 UTC
Last: $0.03
Breakeven: $36.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $36.6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.902 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36.8

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $0.16
Breakeven: $36.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $36.8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.583 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:01.702 UTC
Last: $0.36
Breakeven: $37.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 150
OI effective date: Sep 3, 2026

Model this call

Put · $37 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:52.543 UTC
Last: $12.20
Breakeven: $24.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $0.72
Breakeven: $38.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 3, 2026

Model this call

Put · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.584 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:01.702 UTC
Last: $0.05
Breakeven: $39.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 235
OI effective date: Sep 3, 2026

Model this call

Put · $39 In the money

Daily-bar session: May 20, 2026
Quote as of: 2026-09-04 19:59:56.196 UTC
Last: $14.50
Breakeven: $24.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:49:50.594 UTC
Last: $0.05
Breakeven: $40.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 597
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 100
OI effective date: Sep 3, 2026

Model this put

Call · $41

Daily-bar session: May 28, 2026
Quote as of: 2026-09-04 19:59:01.756 UTC
Last: $0.43
Breakeven: $41.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 235
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.573 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $42

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:57.563 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 130
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.574 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.575 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:01.731 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 65
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Jun 2, 2026
Quote as of: 2026-09-04 19:49:56.507 UTC
Last: $0.30
Breakeven: $45.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.612 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: $0.20
Breakeven: $47.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.613 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:59:37.111 UTC
Last: $0.14
Breakeven: $48.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.615 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $49

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.233 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.616 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:13.494 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 140
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.617 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:59:01.703 UTC
Last: $0.05
Breakeven: $51.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 245
OI effective date: Sep 3, 2026

Model this call

Put · $51 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.618 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $52

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:57.526 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:37.832 UTC
Last: —
Breakeven: —
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 19:59:51.621 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.359 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Unknown
Quote as of: 2026-09-04 16:59:55.826 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.359 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $56

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.200 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.622 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:05.799 UTC
Last: $0.18
Breakeven: $57.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $57 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:51.623 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:57:10.790 UTC
Last: $0.15
Breakeven: $58.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 701
OI effective date: Sep 3, 2026

Model this call

Put · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:53.359 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

PALL ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain