ROBN Options Chain — T-REX 2X Long HOOD Daily Target ETF

Calls		Puts
—	—	—	—	$37.30	$38.60	—	—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 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 13:34:42.307 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	4	—	—	$36.40	$37.60	$32.69	—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $32.69 Breakeven $34.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 13:30:34.383 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$35.40	$36.60	$34.87	$0.50	$0.00	$0.20	—	—	1	1
Call · $3 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $34.87 Breakeven $37.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $3 Daily-bar session Mar 23, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $0.50 Breakeven $2.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.40	$35.60	—	—	$0.00	$0.50	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — 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 19:59:59.731 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$33.40	$34.60	$30.20	—	$0.00	$0.50	—	—	—	—
Call · $5 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $30.20 Breakeven $35.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$32.40	$33.60	$29.94	—	$0.00	$0.50	—	—	—	—
Call · $6 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $29.94 Breakeven $35.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.612 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.40	$32.60	—	$0.07	$0.00	$0.50	—	—	3	35
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.854 UTC Last $0.07 Breakeven $6.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$30.40	$31.60	$26.80	$0.57	$0.00	$0.05	—	—	3	8
Call · $8 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $26.80 Breakeven $34.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 13:30:35.014 UTC Last $0.57 Breakeven $7.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.40	$30.60	—	$0.20	$0.00	$0.50	—	—	1	3
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.517 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.661 UTC Last $0.20 Breakeven $8.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$28.40	$29.60	$16.90	$0.05	$0.00	$0.50	—	—	7	21
Call · $10 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $16.90 Breakeven $26.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.711 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.30	$28.60	—	$0.05	$0.00	$0.50	—	—	3	20
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.752 UTC Last $0.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$26.40	$27.60	$9.03	$0.15	$0.00	$0.50	—	—	5	7
Call · $12 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $9.03 Breakeven $21.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.855 UTC Last $0.15 Breakeven $11.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$25.40	$26.60	$13.10	$0.05	$0.00	$0.50	—	—	2	29
Call · $13 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $13.10 Breakeven $26.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.622 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
52	1	—	—	$24.40	$25.60	$23.90	$0.10	$0.00	$0.50	—	—	1	66
Call · $14 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $23.90 Breakeven $37.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $14 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.534 UTC Last $0.10 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$23.40	$24.60	$22.35	$0.03	$0.00	$0.50	—	—	5	42
Call · $15 In the money Daily-bar session Jul 14, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $22.35 Breakeven $37.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.721 UTC Last $0.03 Breakeven $14.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$22.40	$23.60	$7.20	$0.10	$0.00	$0.15	—	—	5	12
Call · $16 In the money Daily-bar session May 5, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $7.20 Breakeven $23.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.10 Breakeven $15.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$21.40	$22.60	$17.30	$0.06	$0.00	$0.45	—	—	2	39
Call · $17 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $17.30 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $17 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.694 UTC Last $0.06 Breakeven $16.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$20.40	$21.60	$10.90	$0.05	$0.00	$0.15	—	—	27	95
Call · $18 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $10.90 Breakeven $28.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $18 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.770 UTC Last $0.05 Breakeven $17.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this put
24	1	—	—	$19.40	$20.60	$14.39	$0.10	$0.00	$0.55	—	—	162	117
Call · $19 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $14.39 Breakeven $33.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $19 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.612 UTC Last $0.10 Breakeven $18.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this put
45	5	—	—	$18.40	$19.60	$19.00	$0.10	$0.00	$0.35	—	—	2	236
Call · $20 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $19.00 Breakeven $39.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $0.10 Breakeven $19.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 236 OI effective date Sep 3, 2026 Model this put
17	1	—	—	$17.50	$18.80	$12.74	$0.08	$0.05	$0.35	—	—	59	164
Call · $21 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $12.74 Breakeven $33.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $21 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.374 UTC Last $0.08 Breakeven $20.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 3, 2026 Model this put
19	2	—	—	$16.50	$17.80	$16.00	$0.28	$0.05	$0.50	—	—	25	180
Call · $22 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $16.00 Breakeven $38.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $22 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.607 UTC Last $0.28 Breakeven $21.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this put
49	50	—	—	$15.50	$16.80	$10.00	$0.12	$0.05	$0.35	—	—	3	83
Call · $23 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $10.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $23 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $0.12 Breakeven $22.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this put
25	1	—	—	$14.50	$15.80	$5.24	$0.20	$0.05	$0.35	—	—	1	340
Call · $24 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $5.24 Breakeven $29.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $0.20 Breakeven $23.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 340 OI effective date Sep 3, 2026 Model this put
46	215	—	—	$13.50	$14.70	$14.95	$0.17	$0.00	$0.45	—	—	9	180
Call · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $14.95 Breakeven $39.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.17 Breakeven $24.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this put
166	12	—	—	$12.60	$13.90	$14.90	$0.15	$0.05	$0.45	—	—	13	129
Call · $26 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.516 UTC Last $14.90 Breakeven $40.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.528 UTC Last $0.15 Breakeven $25.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 129 OI effective date Sep 3, 2026 Model this put
101	4	—	—	$11.70	$12.80	$12.78	$0.40	$0.05	$0.75	—	—	2	75
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $12.78 Breakeven $39.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.40 Breakeven $26.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 3, 2026 Model this put
77	8	—	—	$10.70	$12.00	$12.25	$0.32	$0.15	$0.45	—	—	4	390
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.534 UTC Last $12.25 Breakeven $40.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $0.32 Breakeven $27.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 390 OI effective date Sep 3, 2026 Model this put
19	2	—	—	$9.80	$11.10	$10.56	$0.54	$0.25	$0.85	—	—	4	41
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $10.56 Breakeven $39.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.766 UTC Last $0.54 Breakeven $28.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
145	4	—	—	$9.10	$10.30	$9.98	$0.55	$0.50	$0.65	—	—	31	49
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $9.98 Breakeven $39.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.574 UTC Last $0.55 Breakeven $29.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this put
124	11	129.6%	0.867	$8.30	$9.40	$10.10	$0.65	$0.35	$1.10	—	—	1	13
Call · $31 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $10.10 Breakeven $41.10 Implied vol 129.6% Delta 0.867 ≈87% ITM Gamma 0.023 Theta -0.085 Vega 0.015 Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $0.65 Breakeven $30.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
77	18	126.1%	0.841	$7.50	$8.50	$9.10	$0.80	$0.70	$1.35	-0.174	137%	12	28
Call · $32 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $9.10 Breakeven $41.10 Implied vol 126.1% Delta 0.841 ≈84% ITM Gamma 0.027 Theta -0.093 Vega 0.017 Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.768 UTC Last $0.80 Breakeven $31.20 Implied vol 137% Delta -0.174 ≈17% ITM Gamma 0.026 Theta -0.103 Vega 0.018 Open interest 28 OI effective date Sep 3, 2026 Model this put
231	6	129.1%	0.802	$6.70	$7.90	$7.13	$1.02	$0.90	$1.30	-0.196	127.5%	5	57
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $7.13 Breakeven $40.13 Implied vol 129.1% Delta 0.802 ≈80% ITM Gamma 0.03 Theta -0.109 Vega 0.02 Open interest 231 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $1.02 Breakeven $31.98 Implied vol 127.5% Delta -0.196 ≈20% ITM Gamma 0.031 Theta -0.103 Vega 0.02 Open interest 57 OI effective date Sep 3, 2026 Model this put
119	7	127.2%	0.767	$6.00	$7.10	$7.65	$1.40	$1.30	$1.60	-0.237	130.4%	6	37
Call · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $7.65 Breakeven $41.65 Implied vol 127.2% Delta 0.767 ≈77% ITM Gamma 0.034 Theta -0.117 Vega 0.022 Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.902 UTC Last $1.40 Breakeven $32.60 Implied vol 130.4% Delta -0.237 ≈24% ITM Gamma 0.033 Theta -0.118 Vega 0.022 Open interest 37 OI effective date Sep 3, 2026 Model this put
296	17	127.9%	0.726	$5.30	$6.50	$6.25	$1.62	$1.30	$1.95	-0.269	123.5%	26	76
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $6.25 Breakeven $41.25 Implied vol 127.9% Delta 0.726 ≈73% ITM Gamma 0.037 Theta -0.128 Vega 0.024 Open interest 296 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $1.62 Breakeven $33.38 Implied vol 123.5% Delta -0.269 ≈27% ITM Gamma 0.038 Theta -0.119 Vega 0.023 Open interest 76 OI effective date Sep 3, 2026 Model this put
66	7	128.7%	0.684	$4.80	$5.80	$6.25	$2.00	$1.70	$2.35	-0.313	124.7%	1	43
Call · $36 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $6.25 Breakeven $42.25 Implied vol 128.7% Delta 0.684 ≈68% ITM Gamma 0.039 Theta -0.138 Vega 0.025 Open interest 66 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $2.00 Breakeven $34.00 Implied vol 124.7% Delta -0.313 ≈31% ITM Gamma 0.04 Theta -0.129 Vega 0.025 Open interest 43 OI effective date Sep 3, 2026 Model this put
121	1	127.7%	0.642	$4.20	$5.20	$5.35	$2.55	$2.45	$2.90	-0.36	133.4%	25	15
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $5.35 Breakeven $42.35 Implied vol 127.7% Delta 0.642 ≈64% ITM Gamma 0.041 Theta -0.143 Vega 0.027 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $2.55 Breakeven $34.45 Implied vol 133.4% Delta -0.36 ≈36% ITM Gamma 0.04 Theta -0.146 Vega 0.027 Open interest 15 OI effective date Sep 3, 2026 Model this put
79	59	130.6%	0.598	$3.70	$4.80	$5.10	$3.00	$2.60	$3.30	-0.402	126.1%	12	22
Call · $38 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $5.10 Breakeven $43.10 Implied vol 130.6% Delta 0.598 ≈60% ITM Gamma 0.042 Theta -0.151 Vega 0.028 Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.766 UTC Last $3.00 Breakeven $35.00 Implied vol 126.1% Delta -0.402 ≈40% ITM Gamma 0.043 Theta -0.142 Vega 0.027 Open interest 22 OI effective date Sep 3, 2026 Model this put
250	4	131.7%	0.555	$3.30	$4.30	$4.35	$3.08	$3.10	$3.80	-0.447	125.5%	6	10
Call · $39 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $4.35 Breakeven $43.35 Implied vol 131.7% Delta 0.555 ≈56% ITM Gamma 0.042 Theta -0.156 Vega 0.028 Open interest 250 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $3.08 Breakeven $35.92 Implied vol 125.5% Delta -0.447 ≈45% ITM Gamma 0.044 Theta -0.145 Vega 0.028 Open interest 10 OI effective date Sep 3, 2026 Model this put
Underlying $39.13
725	26	129.5%	0.512	$3.00	$3.60	$3.90	$3.90	$3.60	$4.40	-0.491	125.2%	15	50
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $3.90 Breakeven $43.90 Implied vol 129.5% Delta 0.512 ≈51% ITM Gamma 0.043 Theta -0.154 Vega 0.028 Open interest 725 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $3.90 Breakeven $36.10 Implied vol 125.2% Delta -0.491 ≈49% ITM Gamma 0.045 Theta -0.145 Vega 0.028 Open interest 50 OI effective date Sep 3, 2026 Model this put
68	4	129.5%	0.47	$2.60	$3.20	$3.30	$4.90	$4.30	$5.20	-0.53	130.5%	18	2
Call · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $3.30 Breakeven $44.30 Implied vol 129.5% Delta 0.47 ≈47% ITM Gamma 0.043 Theta -0.154 Vega 0.028 Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $41 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $4.90 Breakeven $36.10 Implied vol 130.5% Delta -0.53 ≈53% ITM Gamma 0.043 Theta -0.151 Vega 0.028 Open interest 2 OI effective date Sep 3, 2026 Model this put
112	23	132.4%	0.433	$2.15	$3.10	$2.60	$5.20	$4.90	$5.80	-0.572	129%	3	8
Call · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $2.60 Breakeven $44.60 Implied vol 132.4% Delta 0.433 ≈43% ITM Gamma 0.042 Theta -0.155 Vega 0.028 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $5.20 Breakeven $36.80 Implied vol 129% Delta -0.572 ≈57% ITM Gamma 0.043 Theta -0.147 Vega 0.028 Open interest 8 OI effective date Sep 3, 2026 Model this put
46	3	136%	0.4	$2.00	$2.80	$2.30	$14.55	$5.70	$6.50	-0.607	131.7%	2	4
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $2.30 Breakeven $45.30 Implied vol 136% Delta 0.4 ≈40% ITM Gamma 0.04 Theta -0.157 Vega 0.027 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $14.55 Breakeven $28.45 Implied vol 131.7% Delta -0.607 ≈61% ITM Gamma 0.041 Theta -0.147 Vega 0.027 Open interest 4 OI effective date Sep 3, 2026 Model this put
50	2	137.6%	0.367	$1.80	$2.50	$1.70	$6.67	$6.40	$7.30	-0.641	133.2%	1	4
Call · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $1.70 Breakeven $45.70 Implied vol 137.6% Delta 0.367 ≈37% ITM Gamma 0.039 Theta -0.154 Vega 0.027 Open interest 50 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $6.67 Breakeven $37.33 Implied vol 133.2% Delta -0.641 ≈64% ITM Gamma 0.04 Theta -0.144 Vega 0.027 Open interest 4 OI effective date Sep 3, 2026 Model this put
826	128	136.1%	0.331	$1.65	$2.05	$1.75	$7.50	$7.10	$8.30	-0.667	137.4%	1	11
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $1.75 Breakeven $46.75 Implied vol 136.1% Delta 0.331 ≈33% ITM Gamma 0.038 Theta -0.147 Vega 0.026 Open interest 826 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $7.50 Breakeven $37.50 Implied vol 137.4% Delta -0.667 ≈67% ITM Gamma 0.037 Theta -0.144 Vega 0.026 Open interest 11 OI effective date Sep 3, 2026 Model this put
59	2	136.4%	0.3	$1.20	$2.05	$1.40	$19.70	$8.00	$9.10	-0.692	140.9%	1	2
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $1.40 Breakeven $47.40 Implied vol 136.4% Delta 0.3 ≈30% ITM Gamma 0.036 Theta -0.141 Vega 0.025 Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $19.70 Breakeven $26.30 Implied vol 140.9% Delta -0.692 ≈69% ITM Gamma 0.035 Theta -0.143 Vega 0.025 Open interest 2 OI effective date Sep 3, 2026 Model this put
129	3	136.7%	0.271	$1.20	$1.65	$1.45	$16.20	$8.70	$9.90	-0.724	139.3%	1	4
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.252 UTC Last $1.45 Breakeven $48.45 Implied vol 136.7% Delta 0.271 ≈27% ITM Gamma 0.034 Theta -0.135 Vega 0.024 Open interest 129 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $16.20 Breakeven $30.80 Implied vol 139.3% Delta -0.724 ≈72% ITM Gamma 0.034 Theta -0.134 Vega 0.024 Open interest 4 OI effective date Sep 3, 2026 Model this put
62	9	137.1%	0.244	$1.05	$1.45	$1.50	$10.20	$9.50	$10.80	-0.748	141%	1	22
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.518 UTC Last $1.50 Breakeven $49.50 Implied vol 137.1% Delta 0.244 ≈24% ITM Gamma 0.032 Theta -0.128 Vega 0.022 Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $10.20 Breakeven $37.80 Implied vol 141% Delta -0.748 ≈75% ITM Gamma 0.032 Theta -0.129 Vega 0.023 Open interest 22 OI effective date Sep 3, 2026 Model this put
69	4	—	—	$0.90	$1.55	$1.55	$19.35	$10.50	$11.70	—	—	1	4
Call · $49 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:46.754 UTC Last $1.55 Breakeven $50.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 69 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $19.35 Breakeven $29.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
565	20	137.4%	0.196	$0.70	$1.20	$0.95	$11.00	$11.40	$12.50	-0.783	146.8%	3	16
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.530 UTC Last $0.95 Breakeven $50.95 Implied vol 137.4% Delta 0.196 ≈20% ITM Gamma 0.028 Theta -0.113 Vega 0.02 Open interest 565 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $11.00 Breakeven $39.00 Implied vol 146.8% Delta -0.783 ≈78% ITM Gamma 0.028 Theta -0.123 Vega 0.021 Open interest 16 OI effective date Sep 3, 2026 Model this put
62	48	—	—	$0.65	$1.30	$1.45	$14.25	$12.30	$13.40	—	—	12	10
Call · $51 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:45.015 UTC Last $1.45 Breakeven $52.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $14.25 Breakeven $36.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
40	1	—	—	$0.60	$1.25	$1.00	$26.50	$13.20	$14.30	—	—	1	4
Call · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.116 UTC Last $1.00 Breakeven $53.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $26.50 Breakeven $25.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
55	36	—	—	$0.45	$1.10	$1.02	$31.20	$14.10	$15.20	—	—	1	1
Call · $53 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $1.02 Breakeven $54.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:59.766 UTC Last $31.20 Breakeven $21.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
22	22	—	—	$0.30	$1.05	$0.90	$31.29	$14.90	$16.10	—	—	2	2
Call · $54 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.90 Breakeven $54.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $31.29 Breakeven $22.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
219	2	—	—	$0.25	$0.80	$0.60	$25.57	$15.90	$17.10	—	—	10	7
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.60 Breakeven $55.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 219 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $25.57 Breakeven $29.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
15	1	—	—	$0.15	$0.90	$0.59	$24.50	$16.90	$18.00	—	—	6	6
Call · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.59 Breakeven $56.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $24.50 Breakeven $31.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
2	1	—	—	$0.10	$0.85	$0.15	$28.00	$17.70	$19.00	—	—	10	12
Call · $57 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.15 Breakeven $57.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.612 UTC Last $28.00 Breakeven $29.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
9	1	—	—	$0.10	$0.85	$0.17	—	$18.80	$19.90	—	—	—	—
Call · $58 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $0.17 Breakeven $58.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$0.05	$0.80	$0.15	$33.86	$19.60	$20.90	—	—	1	2
Call · $59 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.529 UTC Last $0.15 Breakeven $59.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $33.86 Breakeven $25.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
136	13	—	—	$0.25	$0.55	$0.34	$26.50	$20.60	$21.90	—	—	10	20
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.507 UTC Last $0.34 Breakeven $60.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $26.50 Breakeven $33.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this put
23	1	—	—	$0.10	$0.50	$0.27	$38.00	$21.70	$22.80	—	—	2	3
Call · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.530 UTC Last $0.27 Breakeven $61.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $38.00 Breakeven $23.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.75	$0.74	$33.55	$22.50	$23.80	—	—	3	5
Call · $62 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:41.564 UTC Last $0.74 Breakeven $62.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $33.55 Breakeven $28.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.75	$0.26	—	$23.50	$24.80	—	—	—	—
Call · $63 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.096 UTC Last $0.26 Breakeven $63.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.535 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.05	$0.65	$0.24	$38.67	$24.60	$25.80	—	—	1	2
Call · $64 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.530 UTC Last $0.24 Breakeven $64.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $38.67 Breakeven $25.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
34	19	—	—	$0.00	$0.65	$0.30	$34.55	$25.60	$26.70	—	—	1	2
Call · $65 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:42.298 UTC Last $0.30 Breakeven $65.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $34.55 Breakeven $30.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$0.00	$0.65	$0.05	$34.79	$26.40	$27.70	—	—	1	1
Call · $66 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:06.648 UTC Last $0.05 Breakeven $66.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.535 UTC Last $34.79 Breakeven $31.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.65	$0.15	$43.76	$27.40	$28.80	—	—	2	1
Call · $67 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:06.648 UTC Last $0.15 Breakeven $67.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Apr 16, 2026 Quote as of 2026-09-04 19:58:36.288 UTC Last $43.76 Breakeven $23.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
33	1	—	—	$0.00	$0.65	$0.20	$34.55	$28.40	$29.70	—	—	1	1
Call · $68 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:06.648 UTC Last $0.20 Breakeven $68.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Jul 8, 2026 Quote as of 2026-09-04 19:59:13.645 UTC Last $34.55 Breakeven $33.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$0.65	$4.00	$39.60	$29.40	$30.70	—	—	1	1
Call · $69 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:55.017 UTC Last $4.00 Breakeven $73.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:58:12.783 UTC Last $39.60 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
164	5	—	—	$0.00	$0.25	$0.25	$40.60	$30.50	$31.70	—	—	1	1
Call · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:06.648 UTC Last $0.25 Breakeven $70.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 164 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:56:41.102 UTC Last $40.60 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put

Call · $1 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.517 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 13:34:42.307 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 17, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $32.69
Breakeven: $34.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:30:34.383 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: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $34.87
Breakeven: $37.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $3

Daily-bar session: Mar 23, 2026
Quote as of: 2026-09-04 19:59:59.536 UTC
Last: $0.50
Breakeven: $2.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: —
Breakeven: —
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 19:59:59.731 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 17, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $30.20
Breakeven: $35.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: $29.94
Breakeven: $35.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.854 UTC
Last: $0.07
Breakeven: $6.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $26.80
Breakeven: $34.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $8

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 13:30:35.014 UTC
Last: $0.57
Breakeven: $7.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.661 UTC
Last: $0.20
Breakeven: $8.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $16.90
Breakeven: $26.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.711 UTC
Last: $0.05
Breakeven: $9.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.752 UTC
Last: $0.05
Breakeven: $10.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: May 12, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $9.03
Breakeven: $21.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $12

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.855 UTC
Last: $0.15
Breakeven: $11.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $13.10
Breakeven: $26.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $13

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.622 UTC
Last: $0.05
Breakeven: $12.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $14 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $23.90
Breakeven: $37.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $14

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: $0.10
Breakeven: $13.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 66
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Jul 14, 2026
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: $22.35
Breakeven: $37.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.721 UTC
Last: $0.03
Breakeven: $14.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: May 5, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $7.20
Breakeven: $23.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $16

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.10
Breakeven: $15.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $17 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $17.30
Breakeven: $34.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $17

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.694 UTC
Last: $0.06
Breakeven: $16.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this put

Call · $18 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $10.90
Breakeven: $28.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $18

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.770 UTC
Last: $0.05
Breakeven: $17.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $14.39
Breakeven: $33.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $19

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: $0.10
Breakeven: $18.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $19.00
Breakeven: $39.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.857 UTC
Last: $0.10
Breakeven: $19.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 236
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $12.74
Breakeven: $33.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $21

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.374 UTC
Last: $0.08
Breakeven: $20.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $16.00
Breakeven: $38.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $22

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.607 UTC
Last: $0.28
Breakeven: $21.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $10.00
Breakeven: $33.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $23

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.528 UTC
Last: $0.12
Breakeven: $22.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $24 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $5.24
Breakeven: $29.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $24

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.528 UTC
Last: $0.20
Breakeven: $23.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 340
OI effective date: Sep 3, 2026

Model this put

Call · $25 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $14.95
Breakeven: $39.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.17
Breakeven: $24.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 3, 2026

Model this put

Call · $26 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.516 UTC
Last: $14.90
Breakeven: $40.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 166
OI effective date: Sep 3, 2026

Model this call

Put · $26

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.528 UTC
Last: $0.15
Breakeven: $25.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 129
OI effective date: Sep 3, 2026

Model this put

Call · $27 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $12.78
Breakeven: $39.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 3, 2026

Model this call

Put · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.40
Breakeven: $26.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 75
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.534 UTC
Last: $12.25
Breakeven: $40.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $0.32
Breakeven: $27.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 390
OI effective date: Sep 3, 2026

Model this put

Call · $29 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $10.56
Breakeven: $39.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $29

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.766 UTC
Last: $0.54
Breakeven: $28.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $9.98
Breakeven: $39.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.574 UTC
Last: $0.55
Breakeven: $29.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this put

Call · $31 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $10.10
Breakeven: $41.10
Implied vol: 129.6%
Delta: 0.867 ≈87% ITM
Gamma: 0.023
Theta: -0.085
Vega: 0.015
Open interest: 124
OI effective date: Sep 3, 2026

Model this call

Put · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $0.65
Breakeven: $30.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $32 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $9.10
Breakeven: $41.10
Implied vol: 126.1%
Delta: 0.841 ≈84% ITM
Gamma: 0.027
Theta: -0.093
Vega: 0.017
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $32

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.768 UTC
Last: $0.80
Breakeven: $31.20
Implied vol: 137%
Delta: -0.174 ≈17% ITM
Gamma: 0.026
Theta: -0.103
Vega: 0.018
Open interest: 28
OI effective date: Sep 3, 2026

Model this put

Call · $33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $7.13
Breakeven: $40.13
Implied vol: 129.1%
Delta: 0.802 ≈80% ITM
Gamma: 0.03
Theta: -0.109
Vega: 0.02
Open interest: 231
OI effective date: Sep 3, 2026

Model this call

Put · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $1.02
Breakeven: $31.98
Implied vol: 127.5%
Delta: -0.196 ≈20% ITM
Gamma: 0.031
Theta: -0.103
Vega: 0.02
Open interest: 57
OI effective date: Sep 3, 2026

Model this put

Call · $34 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $7.65
Breakeven: $41.65
Implied vol: 127.2%
Delta: 0.767 ≈77% ITM
Gamma: 0.034
Theta: -0.117
Vega: 0.022
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.902 UTC
Last: $1.40
Breakeven: $32.60
Implied vol: 130.4%
Delta: -0.237 ≈24% ITM
Gamma: 0.033
Theta: -0.118
Vega: 0.022
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $6.25
Breakeven: $41.25
Implied vol: 127.9%
Delta: 0.726 ≈73% ITM
Gamma: 0.037
Theta: -0.128
Vega: 0.024
Open interest: 296
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $1.62
Breakeven: $33.38
Implied vol: 123.5%
Delta: -0.269 ≈27% ITM
Gamma: 0.038
Theta: -0.119
Vega: 0.023
Open interest: 76
OI effective date: Sep 3, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $6.25
Breakeven: $42.25
Implied vol: 128.7%
Delta: 0.684 ≈68% ITM
Gamma: 0.039
Theta: -0.138
Vega: 0.025
Open interest: 66
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $2.00
Breakeven: $34.00
Implied vol: 124.7%
Delta: -0.313 ≈31% ITM
Gamma: 0.04
Theta: -0.129
Vega: 0.025
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $5.35
Breakeven: $42.35
Implied vol: 127.7%
Delta: 0.642 ≈64% ITM
Gamma: 0.041
Theta: -0.143
Vega: 0.027
Open interest: 121
OI effective date: Sep 3, 2026

Model this call

Put · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $2.55
Breakeven: $34.45
Implied vol: 133.4%
Delta: -0.36 ≈36% ITM
Gamma: 0.04
Theta: -0.146
Vega: 0.027
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $38 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $5.10
Breakeven: $43.10
Implied vol: 130.6%
Delta: 0.598 ≈60% ITM
Gamma: 0.042
Theta: -0.151
Vega: 0.028
Open interest: 79
OI effective date: Sep 3, 2026

Model this call

Put · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.766 UTC
Last: $3.00
Breakeven: $35.00
Implied vol: 126.1%
Delta: -0.402 ≈40% ITM
Gamma: 0.043
Theta: -0.142
Vega: 0.027
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $39 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $4.35
Breakeven: $43.35
Implied vol: 131.7%
Delta: 0.555 ≈56% ITM
Gamma: 0.042
Theta: -0.156
Vega: 0.028
Open interest: 250
OI effective date: Sep 3, 2026

Model this call

Put · $39

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $3.08
Breakeven: $35.92
Implied vol: 125.5%
Delta: -0.447 ≈45% ITM
Gamma: 0.044
Theta: -0.145
Vega: 0.028
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: $3.90
Breakeven: $43.90
Implied vol: 129.5%
Delta: 0.512 ≈51% ITM
Gamma: 0.043
Theta: -0.154
Vega: 0.028
Open interest: 725
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $3.90
Breakeven: $36.10
Implied vol: 125.2%
Delta: -0.491 ≈49% ITM
Gamma: 0.045
Theta: -0.145
Vega: 0.028
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $41

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $3.30
Breakeven: $44.30
Implied vol: 129.5%
Delta: 0.47 ≈47% ITM
Gamma: 0.043
Theta: -0.154
Vega: 0.028
Open interest: 68
OI effective date: Sep 3, 2026

Model this call

Put · $41 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $4.90
Breakeven: $36.10
Implied vol: 130.5%
Delta: -0.53 ≈53% ITM
Gamma: 0.043
Theta: -0.151
Vega: 0.028
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $42

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $2.60
Breakeven: $44.60
Implied vol: 132.4%
Delta: 0.433 ≈43% ITM
Gamma: 0.042
Theta: -0.155
Vega: 0.028
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $42 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $5.20
Breakeven: $36.80
Implied vol: 129%
Delta: -0.572 ≈57% ITM
Gamma: 0.043
Theta: -0.147
Vega: 0.028
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $43

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $2.30
Breakeven: $45.30
Implied vol: 136%
Delta: 0.4 ≈40% ITM
Gamma: 0.04
Theta: -0.157
Vega: 0.027
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $43 In the money

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $14.55
Breakeven: $28.45
Implied vol: 131.7%
Delta: -0.607 ≈61% ITM
Gamma: 0.041
Theta: -0.147
Vega: 0.027
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $44

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $1.70
Breakeven: $45.70
Implied vol: 137.6%
Delta: 0.367 ≈37% ITM
Gamma: 0.039
Theta: -0.154
Vega: 0.027
Open interest: 50
OI effective date: Sep 3, 2026

Model this call

Put · $44 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $6.67
Breakeven: $37.33
Implied vol: 133.2%
Delta: -0.641 ≈64% ITM
Gamma: 0.04
Theta: -0.144
Vega: 0.027
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $1.75
Breakeven: $46.75
Implied vol: 136.1%
Delta: 0.331 ≈33% ITM
Gamma: 0.038
Theta: -0.147
Vega: 0.026
Open interest: 826
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $7.50
Breakeven: $37.50
Implied vol: 137.4%
Delta: -0.667 ≈67% ITM
Gamma: 0.037
Theta: -0.144
Vega: 0.026
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $46

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $1.40
Breakeven: $47.40
Implied vol: 136.4%
Delta: 0.3 ≈30% ITM
Gamma: 0.036
Theta: -0.141
Vega: 0.025
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $46 In the money

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $19.70
Breakeven: $26.30
Implied vol: 140.9%
Delta: -0.692 ≈69% ITM
Gamma: 0.035
Theta: -0.143
Vega: 0.025
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $47

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.252 UTC
Last: $1.45
Breakeven: $48.45
Implied vol: 136.7%
Delta: 0.271 ≈27% ITM
Gamma: 0.034
Theta: -0.135
Vega: 0.024
Open interest: 129
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $16.20
Breakeven: $30.80
Implied vol: 139.3%
Delta: -0.724 ≈72% ITM
Gamma: 0.034
Theta: -0.134
Vega: 0.024
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $48

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.518 UTC
Last: $1.50
Breakeven: $49.50
Implied vol: 137.1%
Delta: 0.244 ≈24% ITM
Gamma: 0.032
Theta: -0.128
Vega: 0.022
Open interest: 62
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $10.20
Breakeven: $37.80
Implied vol: 141%
Delta: -0.748 ≈75% ITM
Gamma: 0.032
Theta: -0.129
Vega: 0.023
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $49

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:46.754 UTC
Last: $1.55
Breakeven: $50.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 69
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $19.35
Breakeven: $29.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.530 UTC
Last: $0.95
Breakeven: $50.95
Implied vol: 137.4%
Delta: 0.196 ≈20% ITM
Gamma: 0.028
Theta: -0.113
Vega: 0.02
Open interest: 565
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $11.00
Breakeven: $39.00
Implied vol: 146.8%
Delta: -0.783 ≈78% ITM
Gamma: 0.028
Theta: -0.123
Vega: 0.021
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $51

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:45.015 UTC
Last: $1.45
Breakeven: $52.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this call

Put · $51 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $14.25
Breakeven: $36.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $52

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.116 UTC
Last: $1.00
Breakeven: $53.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $26.50
Breakeven: $25.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $53

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $1.02
Breakeven: $54.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $53 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:59:59.766 UTC
Last: $31.20
Breakeven: $21.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $54

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.90
Breakeven: $54.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $54 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $31.29
Breakeven: $22.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $55

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.60
Breakeven: $55.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 219
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $25.57
Breakeven: $29.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $56

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.59
Breakeven: $56.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $24.50
Breakeven: $31.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $57

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.859 UTC
Last: $0.15
Breakeven: $57.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $57 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.612 UTC
Last: $28.00
Breakeven: $29.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $58

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $0.17
Breakeven: $58.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $58 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $59

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.529 UTC
Last: $0.15
Breakeven: $59.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $59 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $33.86
Breakeven: $25.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.507 UTC
Last: $0.34
Breakeven: $60.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 136
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $26.50
Breakeven: $33.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.530 UTC
Last: $0.27
Breakeven: $61.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Apr 16, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $38.00
Breakeven: $23.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $62

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:41.564 UTC
Last: $0.74
Breakeven: $62.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $33.55
Breakeven: $28.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $63

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.096 UTC
Last: $0.26
Breakeven: $63.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.530 UTC
Last: $0.24
Breakeven: $64.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $38.67
Breakeven: $25.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:42.298 UTC
Last: $0.30
Breakeven: $65.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $34.55
Breakeven: $30.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $66

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:06.648 UTC
Last: $0.05
Breakeven: $66.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.535 UTC
Last: $34.79
Breakeven: $31.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $67

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:06.648 UTC
Last: $0.15
Breakeven: $67.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67 In the money

Daily-bar session: Apr 16, 2026
Quote as of: 2026-09-04 19:58:36.288 UTC
Last: $43.76
Breakeven: $23.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $68

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:06.648 UTC
Last: $0.20
Breakeven: $68.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Jul 8, 2026
Quote as of: 2026-09-04 19:59:13.645 UTC
Last: $34.55
Breakeven: $33.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $69

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:55.017 UTC
Last: $4.00
Breakeven: $73.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:58:12.783 UTC
Last: $39.60
Breakeven: $29.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $70

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:06.648 UTC
Last: $0.25
Breakeven: $70.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 164
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:56:41.102 UTC
Last: $40.60
Breakeven: $29.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

ROBN · T-REX 2X Long HOOD Daily Target ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain