QQQM Options Chain — Invesco NASDAQ 100 ETF

Calls		Puts
1	1	—	—	$159.40	$162.30	$161.46	$0.09	$0.00	$0.15	—	—	1	17
Call · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $161.46 Breakeven $296.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $135 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.09 Breakeven $134.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$154.50	$157.20	—	$0.06	$0.00	$0.15	—	—	6	15
Call · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.945 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $140 Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.06 Breakeven $139.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$149.50	$152.20	—	$0.76	$0.00	$0.15	—	—	1	18
Call · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $145 Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.76 Breakeven $144.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$144.40	$147.20	—	$0.08	$0.00	$0.15	—	—	20	26
Call · $150 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $150 Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.08 Breakeven $149.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$139.50	$142.20	—	$1.87	$0.00	$0.15	—	—	1	—
Call · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.908 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $155 Daily-bar session Mar 27, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $1.87 Breakeven $153.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$134.50	$137.30	$136.30	$0.03	$0.00	$0.15	—	—	1	8
Call · $160 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $136.30 Breakeven $296.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $160 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.03 Breakeven $159.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$129.50	$132.30	$113.87	$0.71	$0.00	$0.15	—	—	1	7
Call · $165 In the money Daily-bar session May 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $113.87 Breakeven $278.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $165 Daily-bar session Apr 24, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $0.71 Breakeven $164.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
3	2	—	—	$124.40	$127.80	$118.50	$0.15	$0.00	$0.15	—	—	1	8
Call · $170 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $118.50 Breakeven $288.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $170 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.15 Breakeven $169.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$119.50	$122.30	$121.70	$0.56	$0.00	$0.15	—	—	1	9
Call · $175 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $121.70 Breakeven $296.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $175 Daily-bar session May 8, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.56 Breakeven $174.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$114.50	$117.30	—	$0.75	$0.00	$0.15	—	—	1	12
Call · $180 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $180 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.75 Breakeven $179.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
11	1	—	—	$110.20	$112.70	$122.15	$0.91	$0.00	$0.15	—	—	1	13
Call · $185 In the money Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $122.15 Breakeven $307.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $185 Daily-bar session Jun 15, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.91 Breakeven $184.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$106.10	$107.70	—	$1.03	$0.00	$0.15	—	—	1	4
Call · $190 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $190 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $1.03 Breakeven $188.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$101.10	$101.60	$98.57	$0.08	$0.00	$0.15	—	—	1	18
Call · $195 In the money Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $98.57 Breakeven $293.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $195 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.08 Breakeven $194.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$99.10	$99.60	$108.65	$0.95	$0.00	$0.15	—	—	1	4
Call · $197 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $108.65 Breakeven $305.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $197 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.95 Breakeven $196.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$98.10	$98.60	—	$0.46	$0.00	$0.15	—	—	1	4
Call · $198 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $198 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.46 Breakeven $197.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$97.10	$97.60	—	$0.72	$0.00	$0.15	—	—	1	2
Call · $199 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $199 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.72 Breakeven $198.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$96.10	$96.60	$95.50	$0.05	$0.00	$0.20	—	—	2	51
Call · $200 In the money Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $95.50 Breakeven $295.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $200 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:54:40.047 UTC Last $0.05 Breakeven $199.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
8	6	—	—	$91.10	$91.70	$87.93	$0.02	$0.00	$0.15	—	—	6	47
Call · $205 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:58.987 UTC Last $87.93 Breakeven $292.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $205 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.02 Breakeven $204.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$86.10	$86.70	$84.79	$0.15	$0.00	$0.15	—	—	1	17
Call · $210 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.736 UTC Last $84.79 Breakeven $294.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $210 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.15 Breakeven $209.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
7	3	—	—	$79.60	$81.70	$85.95	$0.06	$0.00	$0.15	—	—	1	21
Call · $215 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $85.95 Breakeven $300.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $215 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.06 Breakeven $214.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
55	1	87.4%	0.97	$76.10	$76.70	$75.60	$0.05	$0.00	$0.20	—	—	1	330
Call · $220 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:46.539 UTC Last $75.60 Breakeven $295.60 Implied vol 87.4% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -0.149 Vega 0.038 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $220 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:46.542 UTC Last $0.05 Breakeven $219.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 330 OI effective date Sep 3, 2026 Model this put
9	2	81.6%	0.968	$71.20	$71.60	$66.50	$0.04	$0.00	$0.15	—	—	5	47
Call · $225 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.479 UTC Last $66.50 Breakeven $291.50 Implied vol 81.6% Delta 0.968 ≈97% ITM Gamma 0.002 Theta -0.147 Vega 0.04 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $225 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.04 Breakeven $224.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this put
28	6	77.1%	0.964	$66.20	$66.70	$66.10	$0.05	$0.00	$0.20	—	—	1	130
Call · $230 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $66.10 Breakeven $296.10 Implied vol 77.1% Delta 0.964 ≈96% ITM Gamma 0.002 Theta -0.152 Vega 0.044 Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $230 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.05 Breakeven $229.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 3, 2026 Model this put
20	5	71.5%	0.962	$61.20	$61.70	$65.50	$0.10	$0.05	$0.20	-0.012	54.9%	1	93
Call · $235 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $65.50 Breakeven $300.50 Implied vol 71.5% Delta 0.962 ≈96% ITM Gamma 0.002 Theta -0.149 Vega 0.046 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $235 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.757 UTC Last $0.10 Breakeven $234.90 Implied vol 54.9% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.035 Vega 0.017 Open interest 93 OI effective date Sep 3, 2026 Model this put
12	1	65.9%	0.96	$56.20	$56.70	$52.57	$0.13	$0.05	$0.20	-0.012	50.5%	10	231
Call · $240 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.480 UTC Last $52.57 Breakeven $292.57 Implied vol 65.9% Delta 0.96 ≈96% ITM Gamma 0.002 Theta -0.145 Vega 0.048 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $240 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:58.507 UTC Last $0.13 Breakeven $239.87 Implied vol 50.5% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.034 Vega 0.018 Open interest 231 OI effective date Sep 3, 2026 Model this put
21	2	60.4%	0.957	$51.20	$51.70	$49.10	$0.10	$0.05	$0.25	-0.016	47.3%	6	62
Call · $245 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.061 UTC Last $49.10 Breakeven $294.10 Implied vol 60.4% Delta 0.957 ≈96% ITM Gamma 0.003 Theta -0.142 Vega 0.051 Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $245 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.757 UTC Last $0.10 Breakeven $244.90 Implied vol 47.3% Delta -0.016 ≈2% ITM Gamma 0.002 Theta -0.039 Vega 0.022 Open interest 62 OI effective date Sep 3, 2026 Model this put
29	1	55.8%	0.951	$46.30	$46.70	$45.50	$0.08	$0.05	$0.25	-0.017	42.9%	8	155
Call · $250 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.238 UTC Last $45.50 Breakeven $295.50 Implied vol 55.8% Delta 0.951 ≈95% ITM Gamma 0.003 Theta -0.145 Vega 0.057 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $250 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.08 Breakeven $249.92 Implied vol 42.9% Delta -0.017 ≈2% ITM Gamma 0.002 Theta -0.038 Vega 0.024 Open interest 155 OI effective date Sep 3, 2026 Model this put
52	2	51.2%	0.944	$41.30	$41.80	$41.40	$0.20	$0.05	$0.30	-0.021	39.5%	5	98
Call · $255 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $41.40 Breakeven $296.40 Implied vol 51.2% Delta 0.944 ≈94% ITM Gamma 0.004 Theta -0.148 Vega 0.063 Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $255 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.20 Breakeven $254.80 Implied vol 39.5% Delta -0.021 ≈2% ITM Gamma 0.002 Theta -0.042 Vega 0.028 Open interest 98 OI effective date Sep 3, 2026 Model this put
86	1	45.7%	0.939	$36.30	$36.80	$32.45	$0.15	$0.10	$0.30	-0.026	35.8%	7	211
Call · $260 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $32.45 Breakeven $292.45 Implied vol 45.7% Delta 0.939 ≈94% ITM Gamma 0.005 Theta -0.143 Vega 0.068 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $260 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.15 Breakeven $259.85 Implied vol 35.8% Delta -0.026 ≈3% ITM Gamma 0.003 Theta -0.045 Vega 0.033 Open interest 211 OI effective date Sep 3, 2026 Model this put
112	2	41.6%	0.926	$31.40	$31.90	$27.76	$0.17	$0.05	$0.25	-0.024	29.9%	4	119
Call · $265 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $27.76 Breakeven $292.76 Implied vol 41.6% Delta 0.926 ≈93% ITM Gamma 0.006 Theta -0.15 Vega 0.078 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $265 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.17 Breakeven $264.83 Implied vol 29.9% Delta -0.024 ≈2% ITM Gamma 0.003 Theta -0.035 Vega 0.031 Open interest 119 OI effective date Sep 3, 2026 Model this put
166	5	36.6%	0.913	$26.40	$27.00	$26.30	$0.24	$0.20	$0.30	-0.039	28%	16	345
Call · $270 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $26.30 Breakeven $296.30 Implied vol 36.6% Delta 0.913 ≈91% ITM Gamma 0.008 Theta -0.148 Vega 0.088 Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $270 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.220 UTC Last $0.24 Breakeven $269.76 Implied vol 28% Delta -0.039 ≈4% ITM Gamma 0.005 Theta -0.05 Vega 0.047 Open interest 345 OI effective date Sep 3, 2026 Model this put
166	2	32.4%	0.89	$21.60	$22.10	$20.92	$0.39	$0.35	$0.50	-0.066	26.1%	13	242
Call · $275 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $20.92 Breakeven $295.92 Implied vol 32.4% Delta 0.89 ≈89% ITM Gamma 0.01 Theta -0.155 Vega 0.105 Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $275 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $0.39 Breakeven $274.61 Implied vol 26.1% Delta -0.066 ≈7% ITM Gamma 0.009 Theta -0.07 Vega 0.071 Open interest 242 OI effective date Sep 3, 2026 Model this put
474	2	27.7%	0.86	$16.70	$17.30	$16.63	$0.56	$0.50	$0.60	-0.093	22.4%	30	563
Call · $280 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $16.63 Breakeven $296.63 Implied vol 27.7% Delta 0.86 ≈86% ITM Gamma 0.014 Theta -0.156 Vega 0.124 Open interest 474 OI effective date Sep 3, 2026 Model this call Put · $280 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.56 Breakeven $279.44 Implied vol 22.4% Delta -0.093 ≈9% ITM Gamma 0.013 Theta -0.077 Vega 0.093 Open interest 563 OI effective date Sep 3, 2026 Model this put
255	3	24.1%	0.802	$12.20	$12.60	$12.30	$0.92	$0.85	$1.05	-0.158	20.2%	24	273
Call · $285 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $12.30 Breakeven $297.30 Implied vol 24.1% Delta 0.802 ≈80% ITM Gamma 0.021 Theta -0.167 Vega 0.155 Open interest 255 OI effective date Sep 3, 2026 Model this call Put · $285 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.92 Breakeven $284.08 Implied vol 20.2% Delta -0.158 ≈16% ITM Gamma 0.021 Theta -0.1 Vega 0.135 Open interest 273 OI effective date Sep 3, 2026 Model this put
223	36	21.2%	0.699	$8.00	$8.40	$7.80	$1.60	$1.50	$1.80	-0.268	17.7%	68	416
Call · $290 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $7.80 Breakeven $297.80 Implied vol 21.2% Delta 0.699 ≈70% ITM Gamma 0.029 Theta -0.179 Vega 0.194 Open interest 223 OI effective date Sep 3, 2026 Model this call Put · $290 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.835 UTC Last $1.60 Breakeven $288.40 Implied vol 17.7% Delta -0.268 ≈27% ITM Gamma 0.033 Theta -0.117 Vega 0.184 Open interest 416 OI effective date Sep 3, 2026 Model this put
367	18	18.6%	0.541	$4.40	$4.80	$4.39	$3.31	$2.90	$3.20	-0.453	15.7%	41	178
Call · $295 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.721 UTC Last $4.39 Breakeven $299.39 Implied vol 18.6% Delta 0.541 ≈54% ITM Gamma 0.038 Theta -0.174 Vega 0.221 Open interest 367 OI effective date Sep 3, 2026 Model this call Put · $295 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $3.31 Breakeven $291.69 Implied vol 15.7% Delta -0.453 ≈45% ITM Gamma 0.045 Theta -0.119 Vega 0.221 Open interest 178 OI effective date Sep 3, 2026 Model this put
Underlying $296.07
685	91	16.7%	0.337	$1.95	$2.15	$2.04	$5.90	$5.30	$5.70	-0.702	13.5%	35	99
Call · $300 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $2.04 Breakeven $302.04 Implied vol 16.7% Delta 0.337 ≈34% ITM Gamma 0.039 Theta -0.141 Vega 0.204 Open interest 685 OI effective date Sep 3, 2026 Model this call Put · $300 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $5.90 Breakeven $294.10 Implied vol 13.5% Delta -0.702 ≈70% ITM Gamma 0.046 Theta -0.079 Vega 0.193 Open interest 99 OI effective date Sep 3, 2026 Model this put
453	48	14.9%	0.143	$0.50	$0.70	$0.65	$9.85	$9.10	$9.50	-0.925	11.1%	1	20
Call · $305 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.842 UTC Last $0.65 Breakeven $305.65 Implied vol 14.9% Delta 0.143 ≈14% ITM Gamma 0.027 Theta -0.076 Vega 0.126 Open interest 453 OI effective date Sep 3, 2026 Model this call Put · $305 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $9.85 Breakeven $295.15 Implied vol 11.1% Delta -0.925 ≈92% ITM Gamma 0.023 Theta -0.005 Vega 0.079 Open interest 20 OI effective date Sep 3, 2026 Model this put
439	38	15.7%	0.06	$0.15	$0.30	$0.20	$14.50	$13.70	$14.20	—	—	1	2
Call · $310 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.871 UTC Last $0.20 Breakeven $310.20 Implied vol 15.7% Delta 0.06 ≈6% ITM Gamma 0.014 Theta -0.042 Vega 0.067 Open interest 439 OI effective date Sep 3, 2026 Model this call Put · $310 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.236 UTC Last $14.50 Breakeven $295.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
159	5	—	—	$0.00	$0.05	$0.15	$18.80	$18.70	$19.20	—	—	12	1
Call · $315 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 17:37:24.190 UTC Last $0.15 Breakeven $315.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $315 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.486 UTC Last $18.80 Breakeven $296.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
258	5	—	—	$0.00	$0.20	$0.03	$23.80	$23.70	$24.20	—	—	2	—
Call · $320 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $0.03 Breakeven $320.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 258 OI effective date Sep 3, 2026 Model this call Put · $320 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.486 UTC Last $23.80 Breakeven $296.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
264	11	—	—	$0.00	$0.05	$0.05	$28.00	$28.70	$29.20	—	—	5	—
Call · $325 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 18:48:07.697 UTC Last $0.05 Breakeven $325.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 264 OI effective date Sep 3, 2026 Model this call Put · $325 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.486 UTC Last $28.00 Breakeven $297.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	6	—	—	$0.00	$0.05	$0.02	$39.40	$33.70	$34.20	—	—	10	—
Call · $330 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:42:41.821 UTC Last $0.02 Breakeven $330.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $330 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.486 UTC Last $39.40 Breakeven $290.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	2	—	—	$0.00	$0.05	$0.03	$43.10	$38.70	$39.20	—	—	6	—
Call · $335 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 14:29:54.921 UTC Last $0.03 Breakeven $335.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $335 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:58.240 UTC Last $43.10 Breakeven $291.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.05	$0.04	$48.50	$43.70	$44.20	—	—	6	—
Call · $340 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 13:31:23.179 UTC Last $0.04 Breakeven $340.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $340 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:58.240 UTC Last $48.50 Breakeven $291.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.05	$0.04	$57.40	$48.70	$49.20	—	—	2	—
Call · $345 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 13:31:10.208 UTC Last $0.04 Breakeven $345.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $345 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:58.240 UTC Last $57.40 Breakeven $287.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.15	$0.08	$74.15	$53.70	$54.20	—	—	2	—
Call · $350 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.08 Breakeven $350.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $350 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.240 UTC Last $74.15 Breakeven $275.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.15	$0.04	—	$58.70	$59.20	—	—	—	—
Call · $355 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.04 Breakeven $355.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.240 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
136	1	—	—	$0.00	$0.10	$0.10	—	$63.70	$64.20	—	—	—	—
Call · $360 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 17:59:54.986 UTC Last $0.10 Breakeven $360.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $360 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.15	$0.30	$81.20	$68.70	$69.20	—	—	1	—
Call · $365 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.30 Breakeven $365.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $365 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:58.239 UTC Last $81.20 Breakeven $283.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	2	—	—	$0.00	$0.15	$0.15	—	$73.70	$74.20	—	—	—	—
Call · $370 Daily-bar session Jul 21, 2026 Quote as of 2026-09-04 19:59:46.541 UTC Last $0.15 Breakeven $370.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—	$71.50	$78.70	$79.20	—	—	4	—
Call · $375 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.541 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 In the money Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:59:58.239 UTC Last $71.50 Breakeven $303.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.15	—	—	$83.70	$84.20	—	—	—	—
Call · $380 Daily-bar session Unknown Quote as of 2026-09-04 19:59:46.541 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.239 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put