RDTL Options Chain — GraniteShares 2x Long RDDT Daily ETF

Calls		Puts
—	—	—	—	$12.00	$13.30	—	—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:46.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$11.00	$12.30	$18.21	—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:55:17.371 UTC Last $18.21 Breakeven $20.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 17:59:55.526 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.00	$11.30	—	—	$0.00	$0.40	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:17.101 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.087 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$9.00	$10.30	$11.77	—	$0.00	$0.40	—	—	—	—
Call · $4 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:55:19.165 UTC Last $11.77 Breakeven $15.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.277 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$8.00	$9.30	$12.81	$0.30	$0.00	$0.40	—	—	13	2
Call · $5 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:26.020 UTC Last $12.81 Breakeven $17.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $5 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:39.378 UTC Last $0.30 Breakeven $4.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$7.00	$8.30	$6.60	$0.34	$0.00	$0.40	—	—	5	3
Call · $6 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:55:16.373 UTC Last $6.60 Breakeven $12.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:38.453 UTC Last $0.34 Breakeven $5.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$6.00	$7.30	—	$0.35	$0.00	$0.50	—	—	15	15
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:15.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:37.533 UTC Last $0.35 Breakeven $6.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$5.00	$6.30	$10.70	$0.05	$0.00	$0.50	—	—	3	22
Call · $8 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:19.165 UTC Last $10.70 Breakeven $18.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:36.697 UTC Last $0.05 Breakeven $7.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$4.00	$5.20	$5.00	$0.10	$0.00	$0.55	—	—	10	18
Call · $9 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.968 UTC Last $5.00 Breakeven $14.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:35.923 UTC Last $0.10 Breakeven $8.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
10	12	89.5%	0.974	$3.10	$4.30	$4.12	$0.11	$0.10	$0.35	—	—	7	87
Call · $10 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:20.575 UTC Last $4.12 Breakeven $14.12 Implied vol 89.5% Delta 0.974 ≈97% ITM Gamma 0.026 Theta -0.006 Vega 0.002 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.11 Breakeven $9.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 87 OI effective date Sep 3, 2026 Model this put
14	1	106.4%	0.882	$2.30	$3.40	$3.29	$0.23	$0.05	$0.25	-0.109	101.8%	1	27
Call · $11 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $3.29 Breakeven $14.29 Implied vol 106.4% Delta 0.882 ≈88% ITM Gamma 0.072 Theta -0.022 Vega 0.005 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.23 Breakeven $10.77 Implied vol 101.8% Delta -0.109 ≈11% ITM Gamma 0.071 Theta -0.019 Vega 0.005 Open interest 27 OI effective date Sep 3, 2026 Model this put
26	2	109.7%	0.769	$1.55	$2.65	$2.10	$0.35	$0.25	$0.45	-0.216	100.3%	26	341
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $2.10 Breakeven $14.10 Implied vol 109.7% Delta 0.769 ≈77% ITM Gamma 0.108 Theta -0.034 Vega 0.008 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:42.414 UTC Last $0.35 Breakeven $11.65 Implied vol 100.3% Delta -0.216 ≈22% ITM Gamma 0.113 Theta -0.029 Vega 0.008 Open interest 341 OI effective date Sep 3, 2026 Model this put
64	10	104.9%	0.639	$1.15	$1.70	$1.77	$0.86	$0.65	$1.20	-0.369	123.4%	7	159
Call · $13 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $1.77 Breakeven $14.77 Implied vol 104.9% Delta 0.639 ≈64% ITM Gamma 0.138 Theta -0.04 Vega 0.01 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.86 Breakeven $12.14 Implied vol 123.4% Delta -0.369 ≈37% ITM Gamma 0.119 Theta -0.046 Vega 0.01 Open interest 159 OI effective date Sep 3, 2026 Model this put
Underlying $13.56
81	6	111%	0.498	$0.75	$1.25	$1.19	$1.20	$1.00	$1.70	-0.5	114%	2	110
Call · $14 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $1.19 Breakeven $15.19 Implied vol 111% Delta 0.498 ≈50% ITM Gamma 0.139 Theta -0.045 Vega 0.01 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $14 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $1.20 Breakeven $12.80 Implied vol 114% Delta -0.5 ≈50% ITM Gamma 0.136 Theta -0.044 Vega 0.01 Open interest 110 OI effective date Sep 3, 2026 Model this put
170	1	103.4%	0.354	$0.20	$0.95	$0.70	$2.10	$1.50	$2.60	-0.616	119.5%	7	37
Call · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.70 Breakeven $15.70 Implied vol 103.4% Delta 0.354 ≈35% ITM Gamma 0.14 Theta -0.039 Vega 0.01 Open interest 170 OI effective date Sep 3, 2026 Model this call Put · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $2.10 Breakeven $12.90 Implied vol 119.5% Delta -0.616 ≈62% ITM Gamma 0.124 Theta -0.044 Vega 0.01 Open interest 37 OI effective date Sep 3, 2026 Model this put
153	4	116.2%	0.273	$0.20	$0.70	$0.55	$3.89	$2.25	$3.40	-0.712	122.9%	20	51
Call · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.867 UTC Last $0.55 Breakeven $16.55 Implied vol 116.2% Delta 0.273 ≈27% ITM Gamma 0.111 Theta -0.039 Vega 0.009 Open interest 153 OI effective date Sep 3, 2026 Model this call Put · $16 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:56:11.396 UTC Last $3.89 Breakeven $12.11 Implied vol 122.9% Delta -0.712 ≈71% ITM Gamma 0.108 Theta -0.04 Vega 0.009 Open interest 51 OI effective date Sep 3, 2026 Model this put
74	5	122.2%	0.204	$0.15	$0.50	$0.25	$3.80	$3.10	$4.40	-0.763	136.5%	1	43
Call · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.25 Breakeven $17.25 Implied vol 122.2% Delta 0.204 ≈20% ITM Gamma 0.09 Theta -0.035 Vega 0.007 Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $17 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:55:24.824 UTC Last $3.80 Breakeven $13.20 Implied vol 136.5% Delta -0.763 ≈76% ITM Gamma 0.088 Theta -0.04 Vega 0.008 Open interest 43 OI effective date Sep 3, 2026 Model this put
391	35	—	—	$0.00	$0.60	$0.32	$4.55	$4.00	$5.30	—	—	2	163
Call · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:35.777 UTC Last $0.32 Breakeven $18.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 391 OI effective date Sep 3, 2026 Model this call Put · $18 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:32.890 UTC Last $4.55 Breakeven $13.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 163 OI effective date Sep 3, 2026 Model this put
61	5	—	—	$0.05	$0.50	$0.15	$5.60	$4.90	$6.20	—	—	36	60
Call · $19 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:57:59.085 UTC Last $0.15 Breakeven $19.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $19 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $5.60 Breakeven $13.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this put
218	45	—	—	$0.00	$0.35	$0.05	$5.80	$5.90	$7.20	—	—	100	106
Call · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.05 Breakeven $20.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 3, 2026 Model this call Put · $20 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:55:25.580 UTC Last $5.80 Breakeven $14.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.45	$0.10	$7.20	$6.90	$8.00	—	—	6	1
Call · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:38.297 UTC Last $0.10 Breakeven $21.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $21 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:57.073 UTC Last $7.20 Breakeven $13.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
44	1	—	—	$0.00	$0.45	$0.30	—	$7.80	$9.00	—	—	—	—
Call · $22 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:39.233 UTC Last $0.30 Breakeven $22.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.624 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.45	$0.05	$6.19	$8.80	$10.10	—	—	1	1
Call · $23 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:40.128 UTC Last $0.05 Breakeven $23.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:55:26.075 UTC Last $6.19 Breakeven $16.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
10	2	—	—	$0.00	$0.45	$0.20	$10.57	$9.80	$11.10	—	—	3	2
Call · $24 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:40.964 UTC Last $0.20 Breakeven $24.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:38.111 UTC Last $10.57 Breakeven $13.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
154	21	—	—	$0.00	$0.25	$0.05	$14.13	$10.80	$12.10	—	—	1	3
Call · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $0.05 Breakeven $25.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 154 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:27.709 UTC Last $14.13 Breakeven $10.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
7	3	—	—	$0.00	$0.40	$0.05	$12.08	$11.80	$13.10	—	—	2	10
Call · $26 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:42.436 UTC Last $0.05 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:56:30.941 UTC Last $12.08 Breakeven $13.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
22	3	—	—	$0.00	$0.40	$0.05	$13.18	$12.80	$14.10	—	—	1	3
Call · $27 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:43.052 UTC Last $0.05 Breakeven $27.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:32.391 UTC Last $13.18 Breakeven $13.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
24	1	—	—	$0.00	$0.20	$0.20	$16.85	$13.80	$15.10	—	—	2	4
Call · $28 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:43.578 UTC Last $0.20 Breakeven $28.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:40.100 UTC Last $16.85 Breakeven $11.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.40	$4.60	—	$14.70	$16.00	—	—	—	—
Call · $29 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:44.069 UTC Last $4.60 Breakeven $33.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:54.683 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	6	—	—	$0.00	$0.20	$0.10	$16.16	$15.80	$17.10	—	—	1	19
Call · $30 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:44.477 UTC Last $0.10 Breakeven $30.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 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 19:56:38.110 UTC Last $16.16 Breakeven $13.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.40	$0.33	$17.40	$16.80	$18.10	—	—	1	2
Call · $31 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:44.849 UTC Last $0.33 Breakeven $31.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:56:40.100 UTC Last $17.40 Breakeven $13.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
13	20	—	—	$0.00	$0.40	$0.43	—	$17.70	$19.00	—	—	—	—
Call · $32 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:45.168 UTC Last $0.43 Breakeven $32.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.364 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.40	$0.20	$20.68	$18.80	$20.10	—	—	1	1
Call · $33 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:45.433 UTC Last $0.20 Breakeven $33.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:56:40.100 UTC Last $20.68 Breakeven $12.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.40	—	—	$19.70	$21.00	—	—	—	—
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:45.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:18.561 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
46	1	—	—	$0.00	$0.40	$0.15	$17.75	$20.80	$22.10	—	—	4	1
Call · $35 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:45.877 UTC Last $0.15 Breakeven $35.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:56:40.100 UTC Last $17.75 Breakeven $17.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	3	—	—	$0.00	$0.40	$1.33	$24.78	$21.70	$23.00	—	—	1	—
Call · $36 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:46.078 UTC Last $1.33 Breakeven $37.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:55:18.764 UTC Last $24.78 Breakeven $11.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	20	—	—	$0.00	$0.25	$0.15	$24.20	$22.70	$24.00	—	—	1	—
Call · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:46.277 UTC Last $0.15 Breakeven $37.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $37 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:55:18.862 UTC Last $24.20 Breakeven $12.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.40	$0.57	—	$23.70	$25.00	—	—	—	—
Call · $38 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:46.469 UTC Last $0.57 Breakeven $38.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.40	$2.40	$21.22	$24.70	$26.00	—	—	1	—
Call · $39 Daily-bar session Mar 12, 2026 Quote as of 2026-09-04 19:59:46.643 UTC Last $2.40 Breakeven $41.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $39 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:55:19.016 UTC Last $21.22 Breakeven $17.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
188	6	—	—	$0.00	$0.40	$0.18	$22.48	$25.70	$27.00	—	—	12	—
Call · $40 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:46.797 UTC Last $0.18 Breakeven $40.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 188 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session May 18, 2026 Quote as of 2026-09-04 19:55:19.091 UTC Last $22.48 Breakeven $17.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.40	$0.12	$22.90	$26.70	$28.00	—	—	1	—
Call · $41 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:46.954 UTC Last $0.12 Breakeven $41.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $22.90 Breakeven $18.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	3	—	—	$0.00	$0.40	$0.09	$25.25	$27.70	$29.00	—	—	1	—
Call · $42 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:47.078 UTC Last $0.09 Breakeven $42.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $25.25 Breakeven $16.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
63	1	—	—	$0.00	$0.40	$0.93	$27.61	$28.80	$30.10	—	—	1	10
Call · $43 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:47.178 UTC Last $0.93 Breakeven $43.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 63 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Mar 5, 2026 Quote as of 2026-09-04 19:56:15.039 UTC Last $27.61 Breakeven $15.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
12	1	—	—	$0.00	$0.40	$3.10	$26.56	$29.70	$31.00	—	—	1	—
Call · $44 Daily-bar session Jun 1, 2026 Quote as of 2026-09-04 19:59:47.314 UTC Last $3.10 Breakeven $47.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Jun 12, 2026 Quote as of 2026-09-04 19:55:19.511 UTC Last $26.56 Breakeven $17.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
76	60	—	—	$0.00	$0.40	$0.10	—	$30.70	$32.00	—	—	—	—
Call · $45 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:47.378 UTC Last $0.10 Breakeven $45.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 76 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.528 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.40	$2.40	—	$31.70	$33.00	—	—	—	—
Call · $46 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:47.470 UTC Last $2.40 Breakeven $48.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.546 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.40	$1.40	$27.00	$32.70	$34.00	—	—	1	—
Call · $47 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:59:47.547 UTC Last $1.40 Breakeven $48.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:55:19.564 UTC Last $27.00 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.40	$1.95	—	$33.70	$35.00	—	—	—	—
Call · $48 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:47.598 UTC Last $1.95 Breakeven $49.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$34.70	$36.00	—	—	—	—
Call · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:57:01.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.599 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	1	—	—	$0.00	$0.40	$0.10	$29.48	$35.70	$37.00	—	—	1	—
Call · $50 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:57:11.754 UTC Last $0.10 Breakeven $50.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Jun 10, 2026 Quote as of 2026-09-04 19:55:19.617 UTC Last $29.48 Breakeven $20.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$36.70	$38.00	—	—	—	—
Call · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:35.184 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$37.70	$39.00	—	—	—	—
Call · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:58:17.160 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.650 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.40	$1.70	—	$38.70	$40.00	—	—	—	—
Call · $53 Daily-bar session Jul 15, 2026 Quote as of 2026-09-04 19:56:14.434 UTC Last $1.70 Breakeven $54.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.40	$1.17	—	$39.70	$41.00	—	—	—	—
Call · $54 Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:58:12.205 UTC Last $1.17 Breakeven $55.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	2	—	—	$0.00	$0.40	$0.04	$34.65	$40.80	$42.10	—	—	1	1
Call · $55 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:56:35.935 UTC Last $0.04 Breakeven $55.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:56:15.039 UTC Last $34.65 Breakeven $20.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.40	$1.45	—	$41.70	$43.00	—	—	—	—
Call · $56 Daily-bar session May 29, 2026 Quote as of 2026-09-04 19:56:35.357 UTC Last $1.45 Breakeven $57.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.40	$1.03	—	$42.70	$44.00	—	—	—	—
Call · $57 Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:56:27.244 UTC Last $1.03 Breakeven $58.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.733 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.40	$1.10	—	$43.70	$45.00	—	—	—	—
Call · $58 Daily-bar session Apr 9, 2026 Quote as of 2026-09-04 19:57:05.980 UTC Last $1.10 Breakeven $59.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.752 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	$39.85	$44.70	$46.00	—	—	1	—
Call · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:57:12.042 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $39.85 Breakeven $19.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.40	$2.00	—	$45.70	$47.00	—	—	—	—
Call · $60 Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:57:32.423 UTC Last $2.00 Breakeven $62.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.40	$1.65	—	$46.70	$48.00	—	—	—	—
Call · $61 Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:49:54.955 UTC Last $1.65 Breakeven $62.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$47.70	$49.00	—	—	—	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:49:54.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.817 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$1.70	—	$48.70	$50.00	—	—	—	—
Call · $63 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:49:54.955 UTC Last $1.70 Breakeven $64.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$49.70	$51.00	—	—	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:49:54.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.848 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	4	—	—	$0.00	$0.40	$0.50	—	$50.70	$52.00	—	—	—	—
Call · $65 Daily-bar session May 26, 2026 Quote as of 2026-09-04 19:49:54.955 UTC Last $0.50 Breakeven $65.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:19.863 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.40	$0.32	—	$51.70	$53.00	—	—	—	—
Call · $66 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:49:54.955 UTC Last $0.32 Breakeven $66.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.40	—	—	$52.70	$54.00	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:49:54.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.40	$0.20	—	$53.70	$55.00	—	—	—	—
Call · $68 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:49:54.955 UTC Last $0.20 Breakeven $68.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:20.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
41	1	—	—	$0.00	$0.40	$0.30	$50.50	$54.70	$56.00	—	—	13	—
Call · $69 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:49:54.955 UTC Last $0.30 Breakeven $69.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:19.922 UTC Last $50.50 Breakeven $18.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.630 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:30:46.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:55:17.371 UTC
Last: $18.21
Breakeven: $20.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 17:59:55.526 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:17.101 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:55.087 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:55:19.165 UTC
Last: $11.77
Breakeven: $15.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.277 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:55:26.020 UTC
Last: $12.81
Breakeven: $17.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $5

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:39.378 UTC
Last: $0.30
Breakeven: $4.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $6 In the money

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:55:16.373 UTC
Last: $6.60
Breakeven: $12.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:38.453 UTC
Last: $0.34
Breakeven: $5.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $7 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:15.306 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:37.533 UTC
Last: $0.35
Breakeven: $6.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:55:19.165 UTC
Last: $10.70
Breakeven: $18.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:36.697 UTC
Last: $0.05
Breakeven: $7.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:32.968 UTC
Last: $5.00
Breakeven: $14.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $9

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:35.923 UTC
Last: $0.10
Breakeven: $8.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:55:20.575 UTC
Last: $4.12
Breakeven: $14.12
Implied vol: 89.5%
Delta: 0.974 ≈97% ITM
Gamma: 0.026
Theta: -0.006
Vega: 0.002
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.11
Breakeven: $9.89
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 87
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $3.29
Breakeven: $14.29
Implied vol: 106.4%
Delta: 0.882 ≈88% ITM
Gamma: 0.072
Theta: -0.022
Vega: 0.005
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.23
Breakeven: $10.77
Implied vol: 101.8%
Delta: -0.109 ≈11% ITM
Gamma: 0.071
Theta: -0.019
Vega: 0.005
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $2.10
Breakeven: $14.10
Implied vol: 109.7%
Delta: 0.769 ≈77% ITM
Gamma: 0.108
Theta: -0.034
Vega: 0.008
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:42.414 UTC
Last: $0.35
Breakeven: $11.65
Implied vol: 100.3%
Delta: -0.216 ≈22% ITM
Gamma: 0.113
Theta: -0.029
Vega: 0.008
Open interest: 341
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $1.77
Breakeven: $14.77
Implied vol: 104.9%
Delta: 0.639 ≈64% ITM
Gamma: 0.138
Theta: -0.04
Vega: 0.01
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $13

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.86
Breakeven: $12.14
Implied vol: 123.4%
Delta: -0.369 ≈37% ITM
Gamma: 0.119
Theta: -0.046
Vega: 0.01
Open interest: 159
OI effective date: Sep 3, 2026

Model this put

Call · $14

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $1.19
Breakeven: $15.19
Implied vol: 111%
Delta: 0.498 ≈50% ITM
Gamma: 0.139
Theta: -0.045
Vega: 0.01
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $14 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $1.20
Breakeven: $12.80
Implied vol: 114%
Delta: -0.5 ≈50% ITM
Gamma: 0.136
Theta: -0.044
Vega: 0.01
Open interest: 110
OI effective date: Sep 3, 2026

Model this put

Call · $15

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.70
Breakeven: $15.70
Implied vol: 103.4%
Delta: 0.354 ≈35% ITM
Gamma: 0.14
Theta: -0.039
Vega: 0.01
Open interest: 170
OI effective date: Sep 3, 2026

Model this call

Put · $15 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $2.10
Breakeven: $12.90
Implied vol: 119.5%
Delta: -0.616 ≈62% ITM
Gamma: 0.124
Theta: -0.044
Vega: 0.01
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $16

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:31.867 UTC
Last: $0.55
Breakeven: $16.55
Implied vol: 116.2%
Delta: 0.273 ≈27% ITM
Gamma: 0.111
Theta: -0.039
Vega: 0.009
Open interest: 153
OI effective date: Sep 3, 2026

Model this call

Put · $16 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:56:11.396 UTC
Last: $3.89
Breakeven: $12.11
Implied vol: 122.9%
Delta: -0.712 ≈71% ITM
Gamma: 0.108
Theta: -0.04
Vega: 0.009
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $17

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $0.25
Breakeven: $17.25
Implied vol: 122.2%
Delta: 0.204 ≈20% ITM
Gamma: 0.09
Theta: -0.035
Vega: 0.007
Open interest: 74
OI effective date: Sep 3, 2026

Model this call

Put · $17 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:55:24.824 UTC
Last: $3.80
Breakeven: $13.20
Implied vol: 136.5%
Delta: -0.763 ≈76% ITM
Gamma: 0.088
Theta: -0.04
Vega: 0.008
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $18

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:35.777 UTC
Last: $0.32
Breakeven: $18.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 391
OI effective date: Sep 3, 2026

Model this call

Put · $18 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:32.890 UTC
Last: $4.55
Breakeven: $13.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 163
OI effective date: Sep 3, 2026

Model this put

Call · $19

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:57:59.085 UTC
Last: $0.15
Breakeven: $19.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $19 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $5.60
Breakeven: $13.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this put

Call · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $0.05
Breakeven: $20.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 218
OI effective date: Sep 3, 2026

Model this call

Put · $20 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:55:25.580 UTC
Last: $5.80
Breakeven: $14.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this put

Call · $21

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:38.297 UTC
Last: $0.10
Breakeven: $21.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $21 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:56:57.073 UTC
Last: $7.20
Breakeven: $13.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $22

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:39.233 UTC
Last: $0.30
Breakeven: $22.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:30.624 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $23

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:40.128 UTC
Last: $0.05
Breakeven: $23.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $23 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:55:26.075 UTC
Last: $6.19
Breakeven: $16.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $24

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:40.964 UTC
Last: $0.20
Breakeven: $24.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $24 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:56:38.111 UTC
Last: $10.57
Breakeven: $13.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $0.05
Breakeven: $25.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 154
OI effective date: Sep 3, 2026

Model this call

Put · $25 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:56:27.709 UTC
Last: $14.13
Breakeven: $10.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $26

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:42.436 UTC
Last: $0.05
Breakeven: $26.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $26 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:56:30.941 UTC
Last: $12.08
Breakeven: $13.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $27

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:43.052 UTC
Last: $0.05
Breakeven: $27.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $27 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:56:32.391 UTC
Last: $13.18
Breakeven: $13.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $28

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:43.578 UTC
Last: $0.20
Breakeven: $28.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $28 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:56:40.100 UTC
Last: $16.85
Breakeven: $11.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $29

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:44.069 UTC
Last: $4.60
Breakeven: $33.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $29 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:54.683 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:44.477 UTC
Last: $0.10
Breakeven: $30.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
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 19:56:38.110 UTC
Last: $16.16
Breakeven: $13.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $31

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:44.849 UTC
Last: $0.33
Breakeven: $31.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $31 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:56:40.100 UTC
Last: $17.40
Breakeven: $13.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $32

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:45.168 UTC
Last: $0.43
Breakeven: $32.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:18.364 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:45.433 UTC
Last: $0.20
Breakeven: $33.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:56:40.100 UTC
Last: $20.68
Breakeven: $12.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $34

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:45.668 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:18.561 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:45.877 UTC
Last: $0.15
Breakeven: $35.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:56:40.100 UTC
Last: $17.75
Breakeven: $17.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $36

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:46.078 UTC
Last: $1.33
Breakeven: $37.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $36 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:55:18.764 UTC
Last: $24.78
Breakeven: $11.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:46.277 UTC
Last: $0.15
Breakeven: $37.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $37 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:55:18.862 UTC
Last: $24.20
Breakeven: $12.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:46.469 UTC
Last: $0.57
Breakeven: $38.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39

Daily-bar session: Mar 12, 2026
Quote as of: 2026-09-04 19:59:46.643 UTC
Last: $2.40
Breakeven: $41.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $39 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:55:19.016 UTC
Last: $21.22
Breakeven: $17.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:46.797 UTC
Last: $0.18
Breakeven: $40.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 188
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: May 18, 2026
Quote as of: 2026-09-04 19:55:19.091 UTC
Last: $22.48
Breakeven: $17.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $41

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:46.954 UTC
Last: $0.12
Breakeven: $41.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $22.90
Breakeven: $18.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:47.078 UTC
Last: $0.09
Breakeven: $42.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $25.25
Breakeven: $16.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:47.178 UTC
Last: $0.93
Breakeven: $43.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 63
OI effective date: Sep 3, 2026

Model this call

Put · $43 In the money

Daily-bar session: Mar 5, 2026
Quote as of: 2026-09-04 19:56:15.039 UTC
Last: $27.61
Breakeven: $15.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $44

Daily-bar session: Jun 1, 2026
Quote as of: 2026-09-04 19:59:47.314 UTC
Last: $3.10
Breakeven: $47.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: Jun 12, 2026
Quote as of: 2026-09-04 19:55:19.511 UTC
Last: $26.56
Breakeven: $17.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:47.378 UTC
Last: $0.10
Breakeven: $45.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 76
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.528 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $46

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:47.470 UTC
Last: $2.40
Breakeven: $48.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.546 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:59:47.547 UTC
Last: $1.40
Breakeven: $48.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:55:19.564 UTC
Last: $27.00
Breakeven: $20.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:47.598 UTC
Last: $1.95
Breakeven: $49.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.582 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 19:57:01.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $49 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.599 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:57:11.754 UTC
Last: $0.10
Breakeven: $50.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Jun 10, 2026
Quote as of: 2026-09-04 19:55:19.617 UTC
Last: $29.48
Breakeven: $20.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $51

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:35.184 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $51 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.633 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 19:58:17.160 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $52 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.650 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $53

Daily-bar session: Jul 15, 2026
Quote as of: 2026-09-04 19:56:14.434 UTC
Last: $1.70
Breakeven: $54.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $53 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $54

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-04 19:58:12.205 UTC
Last: $1.17
Breakeven: $55.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $54 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.682 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $55

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:56:35.935 UTC
Last: $0.04
Breakeven: $55.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:56:15.039 UTC
Last: $34.65
Breakeven: $20.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $56

Daily-bar session: May 29, 2026
Quote as of: 2026-09-04 19:56:35.357 UTC
Last: $1.45
Breakeven: $57.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.717 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:56:27.244 UTC
Last: $1.03
Breakeven: $58.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $57 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.733 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58

Daily-bar session: Apr 9, 2026
Quote as of: 2026-09-04 19:57:05.980 UTC
Last: $1.10
Breakeven: $59.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.752 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $59

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:12.042 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $59 In the money

Daily-bar session: Feb 6, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $39.85
Breakeven: $19.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $60

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:57:32.423 UTC
Last: $2.00
Breakeven: $62.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.786 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $61

Daily-bar session: May 5, 2026
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: $1.65
Breakeven: $62.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $62 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.817 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: $1.70
Breakeven: $64.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.848 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: May 26, 2026
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: $0.50
Breakeven: $65.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:19.863 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: $0.32
Breakeven: $66.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: $0.20
Breakeven: $68.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:20.463 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:49:54.955 UTC
Last: $0.30
Breakeven: $69.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:55:19.922 UTC
Last: $50.50
Breakeven: $18.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

RDTL · GraniteShares 2x Long RDDT Daily ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain