SIVR ETF: Options Chain

Calls		Puts
—	—	—	—	$33.80	$35.50	—	—	$0.00	$1.10	—	—	—	—
Call · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.791 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.80	$34.50	—	—	$0.00	$1.10	—	—	—	—
Call · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $29 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.80	$33.50	—	—	$0.00	$1.10	—	—	—	—
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.740 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.80	$32.50	—	—	$0.00	$0.75	—	—	—	—
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.726 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.80	$31.50	—	—	$0.00	$0.75	—	—	—	—
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.757 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.80	$30.50	—	—	$0.00	$0.75	—	—	—	—
Call · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.757 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.70	$29.50	—	—	$0.00	$0.75	—	—	—	—
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.690 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	1	—	—	$26.70	$28.50	$28.40	—	$0.00	$0.75	—	—	—	—
Call · $35 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:32.665 UTC Last $28.40 Breakeven $63.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.70	$27.50	—	—	$0.00	$0.75	—	—	—	—
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.757 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.70	$26.50	—	—	$0.00	$0.75	—	—	—	—
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.607 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.70	$25.50	—	—	$0.00	$0.75	—	—	—	—
Call · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.70	$24.50	—	—	$0.00	$0.75	—	—	—	—
Call · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.601 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
37	2	—	—	$21.70	$23.50	$25.64	$0.30	$0.00	$0.50	—	—	2	1.8k
Call · $40 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.565 UTC Last $25.64 Breakeven $65.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:49.723 UTC Last $0.30 Breakeven $39.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.8k OI effective date Sep 3, 2026 Model this put
2	3	—	—	$20.70	$22.60	$46.17	$0.70	$0.00	$0.75	—	—	8	704
Call · $41 In the money Daily-bar session Feb 25, 2026 Quote as of 2026-09-04 19:59:32.541 UTC Last $46.17 Breakeven $87.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.70 Breakeven $40.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 704 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.70	$21.50	—	$0.28	$0.00	$0.75	—	—	8	1
Call · $42 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.28 Breakeven $41.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.70	$20.50	—	$0.15	$0.00	$0.75	—	—	1	3
Call · $43 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.501 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:49.757 UTC Last $0.15 Breakeven $42.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$17.70	$19.50	—	$0.30	$0.00	$0.75	—	—	2	29
Call · $44 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.489 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.30 Breakeven $43.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
20	1	—	—	$16.80	$18.50	$18.00	$0.97	$0.00	$0.75	—	—	2	3
Call · $45 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:32.468 UTC Last $18.00 Breakeven $63.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:35.798 UTC Last $0.97 Breakeven $44.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.80	$17.50	—	—	$0.00	$0.75	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.452 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:43.343 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.90	$16.50	—	—	$0.00	$0.75	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.90	$15.50	—	$0.24	$0.00	$0.75	—	—	4	3
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.24 Breakeven $47.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	4	—	—	$12.90	$14.50	$36.81	$0.65	$0.00	$0.75	—	—	1	3
Call · $49 In the money Daily-bar session Mar 10, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $36.81 Breakeven $85.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $49 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:35.553 UTC Last $0.65 Breakeven $48.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
197	1	—	—	$11.90	$13.50	$13.85	$0.38	$0.00	$0.75	—	—	1	752
Call · $50 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $13.85 Breakeven $63.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 197 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:35.490 UTC Last $0.38 Breakeven $49.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 752 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$10.80	$12.50	$11.40	$0.40	$0.00	$0.75	—	—	1	3
Call · $51 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $11.40 Breakeven $62.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.40 Breakeven $50.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$9.80	$11.20	$8.80	$0.45	$0.00	$0.75	—	—	2	1
Call · $52 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.325 UTC Last $8.80 Breakeven $60.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $52 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:49.757 UTC Last $0.45 Breakeven $51.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
4	2	—	—	$9.00	$10.30	$5.30	$2.63	$0.00	$0.75	—	—	9	9
Call · $53 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:32.312 UTC Last $5.30 Breakeven $58.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $2.63 Breakeven $50.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
12	2	—	—	$7.90	$9.30	$8.05	$0.25	$0.00	$0.75	—	—	2	104
Call · $54 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:32.297 UTC Last $8.05 Breakeven $62.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.25 Breakeven $53.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this put
22	1	—	—	$6.90	$8.30	$6.66	$0.20	$0.00	$0.75	—	—	1	37
Call · $55 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.252 UTC Last $6.66 Breakeven $61.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:35.155 UTC Last $0.20 Breakeven $54.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
16	1	—	—	$6.00	$7.40	$2.84	$0.50	$0.00	$0.75	—	—	4	7
Call · $56 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:32.213 UTC Last $2.84 Breakeven $58.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:35.062 UTC Last $0.50 Breakeven $55.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
49	5	—	—	$5.20	$6.50	$6.19	$0.52	$0.00	$0.75	—	—	615	301
Call · $57 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:55.220 UTC Last $6.19 Breakeven $63.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.52 Breakeven $56.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 301 OI effective date Sep 3, 2026 Model this put
88	10	35.6%	0.897	$4.90	$5.50	$5.10	$0.35	$0.30	$0.50	-0.146	43.2%	315	817
Call · $58 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.281 UTC Last $5.10 Breakeven $63.10 Implied vol 35.6% Delta 0.897 ≈90% ITM Gamma 0.043 Theta -0.034 Vega 0.021 Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.478 UTC Last $0.35 Breakeven $57.65 Implied vol 43.2% Delta -0.146 ≈15% ITM Gamma 0.045 Theta -0.044 Vega 0.027 Open interest 817 OI effective date Sep 3, 2026 Model this put
8	1	22.1%	0.944	$3.40	$4.70	$5.01	$0.48	$0.40	$1.15	-0.223	48.5%	2	27
Call · $59 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:55.712 UTC Last $5.01 Breakeven $64.01 Implied vol 22.1% Delta 0.944 ≈94% ITM Gamma 0.043 Theta -0.017 Vega 0.013 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.840 UTC Last $0.48 Breakeven $58.52 Implied vol 48.5% Delta -0.223 ≈22% ITM Gamma 0.052 Theta -0.065 Vega 0.036 Open interest 27 OI effective date Sep 3, 2026 Model this put
100	1	38.3%	0.761	$3.30	$4.00	$3.53	$0.88	$0.65	$1.05	-0.262	43.3%	6	59
Call · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.047 UTC Last $3.53 Breakeven $63.53 Implied vol 38.3% Delta 0.761 ≈76% ITM Gamma 0.068 Theta -0.059 Vega 0.037 Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.278 UTC Last $0.88 Breakeven $59.12 Implied vol 43.3% Delta -0.262 ≈26% ITM Gamma 0.063 Theta -0.063 Vega 0.039 Open interest 59 OI effective date Sep 3, 2026 Model this put
12	3	32.2%	0.712	$2.10	$3.30	$5.10	$0.98	$0.95	$1.85	-0.346	48.4%	2	67
Call · $61 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $5.10 Breakeven $66.10 Implied vol 32.2% Delta 0.712 ≈71% ITM Gamma 0.089 Theta -0.054 Vega 0.041 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $61 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.98 Breakeven $60.02 Implied vol 48.4% Delta -0.346 ≈35% ITM Gamma 0.064 Theta -0.079 Vega 0.044 Open interest 67 OI effective date Sep 3, 2026 Model this put
121	1	35.8%	0.606	$1.80	$2.65	$1.70	$1.85	$1.15	$2.30	-0.411	46.5%	1	19
Call · $62 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.755 UTC Last $1.70 Breakeven $63.70 Implied vol 35.8% Delta 0.606 ≈61% ITM Gamma 0.091 Theta -0.067 Vega 0.046 Open interest 121 OI effective date Sep 3, 2026 Model this call Put · $62 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $1.85 Breakeven $60.15 Implied vol 46.5% Delta -0.411 ≈41% ITM Gamma 0.071 Theta -0.08 Vega 0.046 Open interest 19 OI effective date Sep 3, 2026 Model this put
Underlying $62.91
32	20	36.5%	0.513	$1.15	$2.30	$2.84	$2.75	$1.80	$3.00	-0.482	50.6%	10	52
Call · $63 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $2.84 Breakeven $65.84 Implied vol 36.5% Delta 0.513 ≈51% ITM Gamma 0.092 Theta -0.07 Vega 0.047 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $2.75 Breakeven $60.25 Implied vol 50.6% Delta -0.482 ≈48% ITM Gamma 0.066 Theta -0.089 Vega 0.047 Open interest 52 OI effective date Sep 3, 2026 Model this put
84	4	38.4%	0.428	$1.00	$1.75	$1.25	$4.00	$1.50	$3.70	-0.561	43.1%	5	35
Call · $64 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $1.25 Breakeven $65.25 Implied vol 38.4% Delta 0.428 ≈43% ITM Gamma 0.086 Theta -0.071 Vega 0.047 Open interest 84 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $4.00 Breakeven $60.00 Implied vol 43.1% Delta -0.561 ≈56% ITM Gamma 0.077 Theta -0.074 Vega 0.047 Open interest 35 OI effective date Sep 3, 2026 Model this put
143	6	42%	0.361	$1.00	$1.35	$1.20	$4.43	$3.00	$4.40	-0.603	53.5%	11	78
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:44.128 UTC Last $1.20 Breakeven $66.20 Implied vol 42% Delta 0.361 ≈36% ITM Gamma 0.075 Theta -0.074 Vega 0.045 Open interest 143 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $4.43 Breakeven $60.57 Implied vol 53.5% Delta -0.603 ≈60% ITM Gamma 0.061 Theta -0.09 Vega 0.046 Open interest 78 OI effective date Sep 3, 2026 Model this put
166	40	40.7%	0.285	$0.45	$1.20	$0.85	$4.03	$3.80	$5.00	-0.657	54.3%	5	49
Call · $66 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.85 Breakeven $66.85 Implied vol 40.7% Delta 0.285 ≈28% ITM Gamma 0.07 Theta -0.065 Vega 0.04 Open interest 166 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:55.112 UTC Last $4.03 Breakeven $61.97 Implied vol 54.3% Delta -0.657 ≈66% ITM Gamma 0.057 Theta -0.087 Vega 0.044 Open interest 49 OI effective date Sep 3, 2026 Model this put
590	1	42.9%	0.235	$0.30	$1.05	$0.77	$3.44	$4.60	$5.80	-0.701	56.3%	1	1
Call · $67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.77 Breakeven $67.77 Implied vol 42.9% Delta 0.235 ≈24% ITM Gamma 0.06 Theta -0.062 Vega 0.037 Open interest 590 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:55.208 UTC Last $3.44 Breakeven $63.56 Implied vol 56.3% Delta -0.701 ≈70% ITM Gamma 0.052 Theta -0.084 Vega 0.041 Open interest 1 OI effective date Sep 3, 2026 Model this put
1.1k	2	48.5%	0.215	$0.45	$0.90	$0.52	$4.60	$5.00	$6.80	-0.755	54.7%	11	15
Call · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.033 UTC Last $0.52 Breakeven $68.52 Implied vol 48.5% Delta 0.215 ≈21% ITM Gamma 0.051 Theta -0.066 Vega 0.035 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:53.258 UTC Last $4.60 Breakeven $63.40 Implied vol 54.7% Delta -0.755 ≈75% ITM Gamma 0.048 Theta -0.073 Vega 0.037 Open interest 15 OI effective date Sep 3, 2026 Model this put
97	1	45.7%	0.156	$0.05	$0.80	$0.42	$5.32	$6.30	$7.70	-0.76	63.1%	1	3
Call · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.42 Breakeven $69.42 Implied vol 45.7% Delta 0.156 ≈16% ITM Gamma 0.044 Theta -0.051 Vega 0.028 Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $5.32 Breakeven $63.68 Implied vol 63.1% Delta -0.76 ≈76% ITM Gamma 0.042 Theta -0.084 Vega 0.037 Open interest 3 OI effective date Sep 3, 2026 Model this put
148	3	48.5%	0.134	$0.30	$0.45	$0.36	$8.93	$7.20	$8.50	-0.791	64.2%	10	167
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:58.727 UTC Last $0.36 Breakeven $70.36 Implied vol 48.5% Delta 0.134 ≈13% ITM Gamma 0.038 Theta -0.049 Vega 0.026 Open interest 148 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.738 UTC Last $8.93 Breakeven $61.07 Implied vol 64.2% Delta -0.791 ≈79% ITM Gamma 0.038 Theta -0.079 Vega 0.034 Open interest 167 OI effective date Sep 3, 2026 Model this put
101	1	—	—	$0.00	$0.75	$0.33	—	$8.20	$9.60	-0.796	70.8%	—	—
Call · $71 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.760 UTC Last $0.33 Breakeven $71.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol 70.8% Delta -0.796 ≈80% ITM Gamma 0.034 Theta -0.086 Vega 0.034 Open interest — OI effective date — Model this put
721	5	—	—	$0.00	$0.75	$0.25	$10.42	$9.10	$10.40	-0.824	71%	1	79
Call · $72 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.25 Breakeven $72.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 721 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:56:31.251 UTC Last $10.42 Breakeven $61.58 Implied vol 71% Delta -0.824 ≈82% ITM Gamma 0.031 Theta -0.078 Vega 0.031 Open interest 79 OI effective date Sep 3, 2026 Model this put
39	2	—	—	$0.00	$0.75	$1.25	$9.00	$10.00	$11.50	-0.832	75.6%	2	5
Call · $73 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $1.25 Breakeven $74.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:55:09.972 UTC Last $9.00 Breakeven $64.00 Implied vol 75.6% Delta -0.832 ≈83% ITM Gamma 0.028 Theta -0.081 Vega 0.03 Open interest 5 OI effective date Sep 3, 2026 Model this put
351	14	—	—	$0.00	$0.75	$0.25	$11.50	$10.70	$12.30	-0.872	70.9%	8	9
Call · $74 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.25 Breakeven $74.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 351 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:59:49.763 UTC Last $11.50 Breakeven $62.50 Implied vol 70.9% Delta -0.872 ≈87% ITM Gamma 0.025 Theta -0.061 Vega 0.025 Open interest 9 OI effective date Sep 3, 2026 Model this put
141	5	—	—	$0.00	$0.75	$0.30	$12.90	$11.70	$13.30	-0.878	75%	1	9
Call · $75 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.30 Breakeven $75.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:07.290 UTC Last $12.90 Breakeven $62.10 Implied vol 75% Delta -0.878 ≈88% ITM Gamma 0.023 Theta -0.063 Vega 0.024 Open interest 9 OI effective date Sep 3, 2026 Model this put
91	20	—	—	$0.00	$0.75	$0.50	$11.60	$12.70	$14.40	-0.875	81%	1	3
Call · $76 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.50 Breakeven $76.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 91 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $11.60 Breakeven $64.40 Implied vol 81% Delta -0.875 ≈88% ITM Gamma 0.021 Theta -0.069 Vega 0.024 Open interest 3 OI effective date Sep 3, 2026 Model this put
11	3	—	—	$0.00	$0.75	$15.33	$13.70	$13.70	$15.20	-0.893	80.6%	2	202
Call · $77 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $15.33 Breakeven $92.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Mar 18, 2026 Quote as of 2026-09-04 19:59:54.730 UTC Last $13.70 Breakeven $63.30 Implied vol 80.6% Delta -0.893 ≈89% ITM Gamma 0.019 Theta -0.061 Vega 0.022 Open interest 202 OI effective date Sep 3, 2026 Model this put
230	1	—	—	$0.00	$0.75	$0.10	$17.90	$14.70	$16.20	-0.897	84.3%	1	5
Call · $78 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.10 Breakeven $78.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 230 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Mar 19, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $17.90 Breakeven $60.10 Implied vol 84.3% Delta -0.897 ≈90% ITM Gamma 0.018 Theta -0.062 Vega 0.021 Open interest 5 OI effective date Sep 3, 2026 Model this put
198	8	—	—	$0.00	$0.75	$0.30	$19.80	$15.60	$17.20	-0.907	85.5%	1	362
Call · $79 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.30 Breakeven $79.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 198 OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Jun 11, 2026 Quote as of 2026-09-04 19:56:11.798 UTC Last $19.80 Breakeven $59.20 Implied vol 85.5% Delta -0.907 ≈91% ITM Gamma 0.016 Theta -0.058 Vega 0.02 Open interest 362 OI effective date Sep 3, 2026 Model this put
215	20	69.5%	0.039	$0.05	$0.20	$0.14	$21.50	$16.60	$18.20	-0.91	89%	5	25
Call · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:35.519 UTC Last $0.14 Breakeven $80.14 Implied vol 69.5% Delta 0.039 ≈4% ITM Gamma 0.01 Theta -0.027 Vega 0.01 Open interest 215 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:55:10.055 UTC Last $21.50 Breakeven $58.50 Implied vol 89% Delta -0.91 ≈91% ITM Gamma 0.015 Theta -0.059 Vega 0.019 Open interest 25 OI effective date Sep 3, 2026 Model this put
9	2	—	—	$0.00	$0.75	$0.30	$25.45	$17.60	$19.20	-0.912	92.4%	1	16
Call · $81 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:35.834 UTC Last $0.30 Breakeven $81.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:55:10.006 UTC Last $25.45 Breakeven $55.55 Implied vol 92.4% Delta -0.912 ≈91% ITM Gamma 0.015 Theta -0.06 Vega 0.019 Open interest 16 OI effective date Sep 3, 2026 Model this put
46	4	—	—	$0.00	$0.10	$0.05	$21.45	$18.60	$20.20	-0.914	95.8%	1	45
Call · $82 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 13:30:04.952 UTC Last $0.05 Breakeven $82.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:55:21.926 UTC Last $21.45 Breakeven $60.55 Implied vol 95.8% Delta -0.914 ≈91% ITM Gamma 0.014 Theta -0.061 Vega 0.019 Open interest 45 OI effective date Sep 3, 2026 Model this put
17	12	—	—	$0.00	$0.75	$0.30	$20.47	$19.60	$21.20	-0.916	99.1%	3	64
Call · $83 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.30 Breakeven $83.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $83 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:58:11.608 UTC Last $20.47 Breakeven $62.53 Implied vol 99.1% Delta -0.916 ≈92% ITM Gamma 0.013 Theta -0.062 Vega 0.018 Open interest 64 OI effective date Sep 3, 2026 Model this put
6	1	—	—	$0.00	$0.75	$0.40	$23.70	$20.50	$22.20	-0.925	99.5%	2	185
Call · $84 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.40 Breakeven $84.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Mar 20, 2026 Quote as of 2026-09-04 19:56:11.798 UTC Last $23.70 Breakeven $60.30 Implied vol 99.5% Delta -0.925 ≈92% ITM Gamma 0.012 Theta -0.056 Vega 0.017 Open interest 185 OI effective date Sep 3, 2026 Model this put
144	4	—	—	$0.00	$0.75	$0.05	—	$21.50	$23.20	-0.927	102.6%	—	—
Call · $85 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:56:36.748 UTC Last $0.05 Breakeven $85.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 144 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.006 UTC Last — Breakeven — Implied vol 102.6% Delta -0.927 ≈93% ITM Gamma 0.011 Theta -0.057 Vega 0.017 Open interest — OI effective date — Model this put
71	2	—	—	$0.00	$0.50	$0.21	$18.40	$22.60	$24.20	—	—	4	—
Call · $86 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.21 Breakeven $86.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $86 In the money Daily-bar session Feb 4, 2026 Quote as of 2026-09-04 19:55:10.006 UTC Last $18.40 Breakeven $67.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	7	—	—	$0.00	$0.75	$0.20	$19.02	$23.60	$25.20	—	—	2	—
Call · $87 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.20 Breakeven $87.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $87 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:10.006 UTC Last $19.02 Breakeven $67.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
35	6	—	—	$0.00	$0.75	$0.12	$25.38	$24.60	$26.20	—	—	3	—
Call · $88 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.12 Breakeven $88.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $88 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:10.024 UTC Last $25.38 Breakeven $62.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
31	22	—	—	$0.00	$0.75	$0.35	$22.50	$25.60	$27.20	—	—	1	—
Call · $89 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.35 Breakeven $89.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $89 In the money Daily-bar session Feb 18, 2026 Quote as of 2026-09-04 19:55:10.069 UTC Last $22.50 Breakeven $66.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
227	7	—	—	$0.00	$0.10	$0.08	$20.44	$26.60	$28.20	—	—	12	—
Call · $90 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.566 UTC Last $0.08 Breakeven $90.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 227 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Apr 14, 2026 Quote as of 2026-09-04 19:55:10.029 UTC Last $20.44 Breakeven $69.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.75	$0.29	$13.70	$27.60	$29.20	—	—	2	—
Call · $91 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.29 Breakeven $91.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $91 In the money Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:55:04.126 UTC Last $13.70 Breakeven $77.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	1	—	—	$0.00	$0.75	$0.85	—	$28.60	$30.20	—	—	—	—
Call · $92 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.85 Breakeven $92.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.75	$2.00	—	$29.60	$31.20	—	—	—	—
Call · $93 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $2.00 Breakeven $95.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	21	—	—	$0.00	$0.75	$10.90	—	$30.60	$32.20	—	—	—	—
Call · $94 Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $10.90 Breakeven $104.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
119	1	—	—	$0.00	$0.40	$0.71	$19.68	$31.60	$33.20	—	—	3	—
Call · $95 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.71 Breakeven $95.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 119 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-04 19:55:04.125 UTC Last $19.68 Breakeven $75.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
61	18	—	—	$0.00	$0.75	$3.10	$17.47	$32.60	$34.20	—	—	2	—
Call · $96 Daily-bar session May 19, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $3.10 Breakeven $99.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Jan 23, 2026 Quote as of 2026-09-04 19:55:04.125 UTC Last $17.47 Breakeven $78.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1	—	—	$0.00	$0.75	$1.00	$41.13	$33.60	$35.20	—	—	2	—
Call · $97 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $1.00 Breakeven $98.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $41.13 Breakeven $55.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.75	$4.64	—	$34.60	$36.20	—	—	—	—
Call · $98 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $4.64 Breakeven $102.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$0.75	$13.45	$43.17	$35.60	$37.20	—	—	1	—
Call · $99 Daily-bar session Mar 2, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $13.45 Breakeven $112.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:55:10.066 UTC Last $43.17 Breakeven $55.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
803	1	—	—	$0.00	$0.70	$0.29	$24.55	$36.60	$38.20	—	—	1	—
Call · $100 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.29 Breakeven $100.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 803 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session May 14, 2026 Quote as of 2026-09-04 19:55:10.075 UTC Last $24.55 Breakeven $75.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$0.75	$0.38	$31.03	$37.60	$39.20	—	—	2	—
Call · $101 Daily-bar session Jul 17, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.38 Breakeven $101.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:59:32.807 UTC Last $31.03 Breakeven $69.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
504	1	—	—	$0.00	$0.75	$7.13	$31.30	$38.60	$40.20	—	—	1	—
Call · $102 Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $7.13 Breakeven $109.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 504 OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Jan 30, 2026 Quote as of 2026-09-04 19:55:04.127 UTC Last $31.30 Breakeven $70.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$0.75	$0.40	$34.22	$39.60	$41.20	—	—	1	—
Call · $103 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.40 Breakeven $103.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Jun 3, 2026 Quote as of 2026-09-04 19:55:10.020 UTC Last $34.22 Breakeven $68.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	7	—	—	$0.00	$0.75	$15.78	—	$40.60	$42.20	—	—	—	—
Call · $104 Daily-bar session Feb 23, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $15.78 Breakeven $119.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:40.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	10	—	—	$0.00	$0.75	$0.25	$29.25	$41.60	$43.20	—	—	1	—
Call · $105 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.25 Breakeven $105.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session May 12, 2026 Quote as of 2026-09-04 19:55:10.020 UTC Last $29.25 Breakeven $75.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.75	$0.70	$22.00	$42.60	$44.20	—	—	2	—
Call · $106 Daily-bar session Jun 9, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $0.70 Breakeven $106.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Jan 26, 2026 Quote as of 2026-09-04 19:55:10.020 UTC Last $22.00 Breakeven $84.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	4	—	—	$0.00	$0.75	$9.97	$33.45	$43.60	$45.20	—	—	5	—
Call · $107 Daily-bar session Feb 11, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $9.97 Breakeven $116.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $107 In the money Daily-bar session Mar 9, 2026 Quote as of 2026-09-04 19:55:10.020 UTC Last $33.45 Breakeven $73.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	20	—	—	$0.00	$0.95	$0.40	$23.12	$44.60	$46.20	—	—	2	—
Call · $108 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.40 Breakeven $108.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $108 In the money Daily-bar session Jan 29, 2026 Quote as of 2026-09-04 19:55:04.126 UTC Last $23.12 Breakeven $84.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	1	—	—	$0.00	$0.75	$10.70	$23.55	$45.60	$47.20	—	—	1	—
Call · $109 Daily-bar session Mar 3, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $10.70 Breakeven $119.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $109 In the money Daily-bar session Jan 28, 2026 Quote as of 2026-09-04 19:55:09.967 UTC Last $23.55 Breakeven $85.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
218	1	—	—	$0.00	$0.75	$0.30	—	$46.60	$48.20	—	—	—	—
Call · $110 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:37.191 UTC Last $0.30 Breakeven $110.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 218 OI effective date Sep 3, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:19.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	4	—	—	$0.00	$0.75	$6.45	—	$47.60	$49.20	—	—	—	—
Call · $111 Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $6.45 Breakeven $117.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $111 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:09.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	1	—	—	$0.00	$0.75	$5.25	—	$48.60	$50.20	—	—	—	—
Call · $112 Daily-bar session Feb 12, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $5.25 Breakeven $117.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $112 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.758 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
19	4	—	—	$0.00	$0.75	$6.20	—	$49.60	$51.20	—	—	—	—
Call · $113 Daily-bar session Mar 16, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $6.20 Breakeven $119.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $113 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
149	1	—	—	$0.00	$0.75	$5.00	—	$50.60	$52.20	—	—	—	—
Call · $114 Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:58:51.973 UTC Last $5.00 Breakeven $119.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 149 OI effective date Sep 3, 2026 Model this call Put · $114 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
486	1	—	—	$0.00	$0.75	$0.20	—	$51.60	$53.20	—	—	—	—
Call · $115 Daily-bar session Jul 13, 2026 Quote as of 2026-09-04 19:59:49.758 UTC Last $0.20 Breakeven $115.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 486 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
148	2	—	—	$0.00	$0.75	$8.73	—	$52.60	$54.20	—	—	—	—
Call · $116 Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $8.73 Breakeven $124.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 148 OI effective date Sep 3, 2026 Model this call Put · $116 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.020 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
145	43	—	—	$0.00	$0.70	$0.60	$48.00	$53.60	$55.20	—	—	2	—
Call · $117 Daily-bar session Jun 18, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.60 Breakeven $117.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 145 OI effective date Sep 3, 2026 Model this call Put · $117 In the money Daily-bar session Feb 6, 2026 Quote as of 2026-09-04 19:55:10.078 UTC Last $48.00 Breakeven $69.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
209	205	—	—	$0.00	$0.75	$0.53	—	$54.60	$56.20	—	—	—	—
Call · $118 Daily-bar session Jun 17, 2026 Quote as of 2026-09-04 19:59:37.468 UTC Last $0.53 Breakeven $118.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 209 OI effective date Sep 3, 2026 Model this call Put · $118 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
59	2	—	—	$0.00	$0.75	$0.60	—	$55.60	$57.20	—	—	—	—
Call · $119 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:37.523 UTC Last $0.60 Breakeven $119.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 59 OI effective date Sep 3, 2026 Model this call Put · $119 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
637	4	—	—	$0.00	$0.75	$1.65	$48.15	$56.60	$58.20	—	—	2	—
Call · $120 Daily-bar session May 20, 2026 Quote as of 2026-09-04 19:59:49.759 UTC Last $1.65 Breakeven $121.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 637 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:55:10.078 UTC Last $48.15 Breakeven $71.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
127	2	—	—	$0.00	$0.75	$2.34	—	$61.60	$63.20	—	—	—	—
Call · $125 Daily-bar session May 7, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $2.34 Breakeven $127.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
123	2	—	—	$0.00	$1.10	$0.30	$55.00	$66.60	$68.20	—	—	1	—
Call · $130 Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.30 Breakeven $130.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Feb 12, 2026 Quote as of 2026-09-04 19:59:33.169 UTC Last $55.00 Breakeven $75.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	2	—	—	$0.00	$0.75	$2.06	—	$71.60	$73.20	—	—	—	—
Call · $135 Daily-bar session Apr 10, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $2.06 Breakeven $137.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.75	$0.50	—	$76.60	$78.20	—	—	—	—
Call · $140 Daily-bar session Apr 28, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $0.50 Breakeven $140.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.463 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$3.66	—	$81.60	$83.20	—	—	—	—
Call · $145 Daily-bar session Mar 13, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $3.66 Breakeven $148.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.076 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
143	100	—	—	$0.00	$0.75	$0.21	$75.10	$86.60	$88.20	—	—	2	—
Call · $150 Daily-bar session Jun 29, 2026 Quote as of 2026-09-04 16:05:22.111 UTC Last $0.21 Breakeven $150.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 143 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:55:10.073 UTC Last $75.10 Breakeven $74.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.75	$1.07	—	$91.60	$93.20	—	—	—	—
Call · $155 Daily-bar session May 15, 2026 Quote as of 2026-09-04 19:59:43.343 UTC Last $1.07 Breakeven $156.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.070 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	3	—	—	$0.00	$0.75	$4.40	—	$96.60	$98.20	—	—	—	—
Call · $160 Daily-bar session Mar 4, 2026 Quote as of 2026-09-04 13:31:31.726 UTC Last $4.40 Breakeven $164.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.059 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
36	2	—	—	$0.00	$0.75	$5.80	—	$101.60	$103.20	—	—	—	—
Call · $165 Daily-bar session Feb 26, 2026 Quote as of 2026-09-04 13:31:31.726 UTC Last $5.80 Breakeven $170.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:10.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
203	2	—	—	$0.00	$0.05	$0.12	$94.15	$106.60	$108.20	—	—	2	—
Call · $170 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 13:30:21.175 UTC Last $0.12 Breakeven $170.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 203 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Feb 20, 2026 Quote as of 2026-09-04 19:55:10.066 UTC Last $94.15 Breakeven $75.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $28 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.791 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $28

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $29 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.768 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $29

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.740 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $30

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $31 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.726 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $31

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.757 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.757 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.690 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:32.665 UTC
Last: $28.40
Breakeven: $63.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.757 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $36

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.607 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.605 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $38

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.601 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:32.565 UTC
Last: $25.64
Breakeven: $65.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this call

Put · $40

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:49.723 UTC
Last: $0.30
Breakeven: $39.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.8k
OI effective date: Sep 3, 2026

Model this put

Call · $41 In the money

Daily-bar session: Feb 25, 2026
Quote as of: 2026-09-04 19:59:32.541 UTC
Last: $46.17
Breakeven: $87.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $41

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.70
Breakeven: $40.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 704
OI effective date: Sep 3, 2026

Model this put

Call · $42 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.505 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $42

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.28
Breakeven: $41.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $43 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.501 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:49.757 UTC
Last: $0.15
Breakeven: $42.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $44 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.489 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.30
Breakeven: $43.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $45 In the money

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:32.468 UTC
Last: $18.00
Breakeven: $63.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:35.798 UTC
Last: $0.97
Breakeven: $44.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $46 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.452 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $47 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.426 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $48 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:32.402 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $48

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.24
Breakeven: $47.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $49 In the money

Daily-bar session: Mar 10, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $36.81
Breakeven: $85.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $49

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:35.553 UTC
Last: $0.65
Breakeven: $48.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $13.85
Breakeven: $63.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 197
OI effective date: Sep 3, 2026

Model this call

Put · $50

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:35.490 UTC
Last: $0.38
Breakeven: $49.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 752
OI effective date: Sep 3, 2026

Model this put

Call · $51 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $11.40
Breakeven: $62.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $51

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.40
Breakeven: $50.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $52 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.325 UTC
Last: $8.80
Breakeven: $60.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $52

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:49.757 UTC
Last: $0.45
Breakeven: $51.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $53 In the money

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:32.312 UTC
Last: $5.30
Breakeven: $58.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $53

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $2.63
Breakeven: $50.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $54 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:32.297 UTC
Last: $8.05
Breakeven: $62.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $54

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.25
Breakeven: $53.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 3, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:32.252 UTC
Last: $6.66
Breakeven: $61.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $55

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:35.155 UTC
Last: $0.20
Breakeven: $54.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $56 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:32.213 UTC
Last: $2.84
Breakeven: $58.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $56

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:35.062 UTC
Last: $0.50
Breakeven: $55.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $57 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:55.220 UTC
Last: $6.19
Breakeven: $63.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $57

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.52
Breakeven: $56.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 301
OI effective date: Sep 3, 2026

Model this put

Call · $58 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:54.281 UTC
Last: $5.10
Breakeven: $63.10
Implied vol: 35.6%
Delta: 0.897 ≈90% ITM
Gamma: 0.043
Theta: -0.034
Vega: 0.021
Open interest: 88
OI effective date: Sep 3, 2026

Model this call

Put · $58

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.478 UTC
Last: $0.35
Breakeven: $57.65
Implied vol: 43.2%
Delta: -0.146 ≈15% ITM
Gamma: 0.045
Theta: -0.044
Vega: 0.027
Open interest: 817
OI effective date: Sep 3, 2026

Model this put

Call · $59 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:55.712 UTC
Last: $5.01
Breakeven: $64.01
Implied vol: 22.1%
Delta: 0.944 ≈94% ITM
Gamma: 0.043
Theta: -0.017
Vega: 0.013
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $59

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:51.840 UTC
Last: $0.48
Breakeven: $58.52
Implied vol: 48.5%
Delta: -0.223 ≈22% ITM
Gamma: 0.052
Theta: -0.065
Vega: 0.036
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $60 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.047 UTC
Last: $3.53
Breakeven: $63.53
Implied vol: 38.3%
Delta: 0.761 ≈76% ITM
Gamma: 0.068
Theta: -0.059
Vega: 0.037
Open interest: 100
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.278 UTC
Last: $0.88
Breakeven: $59.12
Implied vol: 43.3%
Delta: -0.262 ≈26% ITM
Gamma: 0.063
Theta: -0.063
Vega: 0.039
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $61 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $5.10
Breakeven: $66.10
Implied vol: 32.2%
Delta: 0.712 ≈71% ITM
Gamma: 0.089
Theta: -0.054
Vega: 0.041
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $61

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.98
Breakeven: $60.02
Implied vol: 48.4%
Delta: -0.346 ≈35% ITM
Gamma: 0.064
Theta: -0.079
Vega: 0.044
Open interest: 67
OI effective date: Sep 3, 2026

Model this put

Call · $62 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:49.755 UTC
Last: $1.70
Breakeven: $63.70
Implied vol: 35.8%
Delta: 0.606 ≈61% ITM
Gamma: 0.091
Theta: -0.067
Vega: 0.046
Open interest: 121
OI effective date: Sep 3, 2026

Model this call

Put · $62

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $1.85
Breakeven: $60.15
Implied vol: 46.5%
Delta: -0.411 ≈41% ITM
Gamma: 0.071
Theta: -0.08
Vega: 0.046
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $63

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $2.84
Breakeven: $65.84
Implied vol: 36.5%
Delta: 0.513 ≈51% ITM
Gamma: 0.092
Theta: -0.07
Vega: 0.047
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $2.75
Breakeven: $60.25
Implied vol: 50.6%
Delta: -0.482 ≈48% ITM
Gamma: 0.066
Theta: -0.089
Vega: 0.047
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $64

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $1.25
Breakeven: $65.25
Implied vol: 38.4%
Delta: 0.428 ≈43% ITM
Gamma: 0.086
Theta: -0.071
Vega: 0.047
Open interest: 84
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $4.00
Breakeven: $60.00
Implied vol: 43.1%
Delta: -0.561 ≈56% ITM
Gamma: 0.077
Theta: -0.074
Vega: 0.047
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:44.128 UTC
Last: $1.20
Breakeven: $66.20
Implied vol: 42%
Delta: 0.361 ≈36% ITM
Gamma: 0.075
Theta: -0.074
Vega: 0.045
Open interest: 143
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $4.43
Breakeven: $60.57
Implied vol: 53.5%
Delta: -0.603 ≈60% ITM
Gamma: 0.061
Theta: -0.09
Vega: 0.046
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $66

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.85
Breakeven: $66.85
Implied vol: 40.7%
Delta: 0.285 ≈28% ITM
Gamma: 0.07
Theta: -0.065
Vega: 0.04
Open interest: 166
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:55.112 UTC
Last: $4.03
Breakeven: $61.97
Implied vol: 54.3%
Delta: -0.657 ≈66% ITM
Gamma: 0.057
Theta: -0.087
Vega: 0.044
Open interest: 49
OI effective date: Sep 3, 2026

Model this put

Call · $67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.77
Breakeven: $67.77
Implied vol: 42.9%
Delta: 0.235 ≈24% ITM
Gamma: 0.06
Theta: -0.062
Vega: 0.037
Open interest: 590
OI effective date: Sep 3, 2026

Model this call

Put · $67 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:55.208 UTC
Last: $3.44
Breakeven: $63.56
Implied vol: 56.3%
Delta: -0.701 ≈70% ITM
Gamma: 0.052
Theta: -0.084
Vega: 0.041
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $68

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.033 UTC
Last: $0.52
Breakeven: $68.52
Implied vol: 48.5%
Delta: 0.215 ≈21% ITM
Gamma: 0.051
Theta: -0.066
Vega: 0.035
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:53.258 UTC
Last: $4.60
Breakeven: $63.40
Implied vol: 54.7%
Delta: -0.755 ≈75% ITM
Gamma: 0.048
Theta: -0.073
Vega: 0.037
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $69

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.42
Breakeven: $69.42
Implied vol: 45.7%
Delta: 0.156 ≈16% ITM
Gamma: 0.044
Theta: -0.051
Vega: 0.028
Open interest: 97
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $5.32
Breakeven: $63.68
Implied vol: 63.1%
Delta: -0.76 ≈76% ITM
Gamma: 0.042
Theta: -0.084
Vega: 0.037
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:58:58.727 UTC
Last: $0.36
Breakeven: $70.36
Implied vol: 48.5%
Delta: 0.134 ≈13% ITM
Gamma: 0.038
Theta: -0.049
Vega: 0.026
Open interest: 148
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:54.738 UTC
Last: $8.93
Breakeven: $61.07
Implied vol: 64.2%
Delta: -0.791 ≈79% ITM
Gamma: 0.038
Theta: -0.079
Vega: 0.034
Open interest: 167
OI effective date: Sep 3, 2026

Model this put

Call · $71

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.760 UTC
Last: $0.33
Breakeven: $71.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 101
OI effective date: Sep 3, 2026

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: 70.8%
Delta: -0.796 ≈80% ITM
Gamma: 0.034
Theta: -0.086
Vega: 0.034
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.25
Breakeven: $72.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 721
OI effective date: Sep 3, 2026

Model this call

Put · $72 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:56:31.251 UTC
Last: $10.42
Breakeven: $61.58
Implied vol: 71%
Delta: -0.824 ≈82% ITM
Gamma: 0.031
Theta: -0.078
Vega: 0.031
Open interest: 79
OI effective date: Sep 3, 2026

Model this put

Call · $73

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $1.25
Breakeven: $74.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $73 In the money

Daily-bar session: May 15, 2026
Quote as of: 2026-09-04 19:55:09.972 UTC
Last: $9.00
Breakeven: $64.00
Implied vol: 75.6%
Delta: -0.832 ≈83% ITM
Gamma: 0.028
Theta: -0.081
Vega: 0.03
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $74

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.25
Breakeven: $74.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 351
OI effective date: Sep 3, 2026

Model this call

Put · $74 In the money

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-04 19:59:49.763 UTC
Last: $11.50
Breakeven: $62.50
Implied vol: 70.9%
Delta: -0.872 ≈87% ITM
Gamma: 0.025
Theta: -0.061
Vega: 0.025
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $75

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.30
Breakeven: $75.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 141
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:55:07.290 UTC
Last: $12.90
Breakeven: $62.10
Implied vol: 75%
Delta: -0.878 ≈88% ITM
Gamma: 0.023
Theta: -0.063
Vega: 0.024
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $76

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.50
Breakeven: $76.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 91
OI effective date: Sep 3, 2026

Model this call

Put · $76 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $11.60
Breakeven: $64.40
Implied vol: 81%
Delta: -0.875 ≈88% ITM
Gamma: 0.021
Theta: -0.069
Vega: 0.024
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $77

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $15.33
Breakeven: $92.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Mar 18, 2026
Quote as of: 2026-09-04 19:59:54.730 UTC
Last: $13.70
Breakeven: $63.30
Implied vol: 80.6%
Delta: -0.893 ≈89% ITM
Gamma: 0.019
Theta: -0.061
Vega: 0.022
Open interest: 202
OI effective date: Sep 3, 2026

Model this put

Call · $78

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.10
Breakeven: $78.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 230
OI effective date: Sep 3, 2026

Model this call

Put · $78 In the money

Daily-bar session: Mar 19, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $17.90
Breakeven: $60.10
Implied vol: 84.3%
Delta: -0.897 ≈90% ITM
Gamma: 0.018
Theta: -0.062
Vega: 0.021
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $79

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.30
Breakeven: $79.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 198
OI effective date: Sep 3, 2026

Model this call

Put · $79 In the money

Daily-bar session: Jun 11, 2026
Quote as of: 2026-09-04 19:56:11.798 UTC
Last: $19.80
Breakeven: $59.20
Implied vol: 85.5%
Delta: -0.907 ≈91% ITM
Gamma: 0.016
Theta: -0.058
Vega: 0.02
Open interest: 362
OI effective date: Sep 3, 2026

Model this put

Call · $80

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:35.519 UTC
Last: $0.14
Breakeven: $80.14
Implied vol: 69.5%
Delta: 0.039 ≈4% ITM
Gamma: 0.01
Theta: -0.027
Vega: 0.01
Open interest: 215
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:55:10.055 UTC
Last: $21.50
Breakeven: $58.50
Implied vol: 89%
Delta: -0.91 ≈91% ITM
Gamma: 0.015
Theta: -0.059
Vega: 0.019
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $81

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:35.834 UTC
Last: $0.30
Breakeven: $81.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $81 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:55:10.006 UTC
Last: $25.45
Breakeven: $55.55
Implied vol: 92.4%
Delta: -0.912 ≈91% ITM
Gamma: 0.015
Theta: -0.06
Vega: 0.019
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $82

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 13:30:04.952 UTC
Last: $0.05
Breakeven: $82.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $82 In the money

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:55:21.926 UTC
Last: $21.45
Breakeven: $60.55
Implied vol: 95.8%
Delta: -0.914 ≈91% ITM
Gamma: 0.014
Theta: -0.061
Vega: 0.019
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $83

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.30
Breakeven: $83.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $83 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:58:11.608 UTC
Last: $20.47
Breakeven: $62.53
Implied vol: 99.1%
Delta: -0.916 ≈92% ITM
Gamma: 0.013
Theta: -0.062
Vega: 0.018
Open interest: 64
OI effective date: Sep 3, 2026

Model this put

Call · $84

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.40
Breakeven: $84.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $84 In the money

Daily-bar session: Mar 20, 2026
Quote as of: 2026-09-04 19:56:11.798 UTC
Last: $23.70
Breakeven: $60.30
Implied vol: 99.5%
Delta: -0.925 ≈92% ITM
Gamma: 0.012
Theta: -0.056
Vega: 0.017
Open interest: 185
OI effective date: Sep 3, 2026

Model this put

Call · $85

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:56:36.748 UTC
Last: $0.05
Breakeven: $85.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 144
OI effective date: Sep 3, 2026

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.006 UTC
Last: —
Breakeven: —
Implied vol: 102.6%
Delta: -0.927 ≈93% ITM
Gamma: 0.011
Theta: -0.057
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $86

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.21
Breakeven: $86.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 71
OI effective date: Sep 3, 2026

Model this call

Put · $86 In the money

Daily-bar session: Feb 4, 2026
Quote as of: 2026-09-04 19:55:10.006 UTC
Last: $18.40
Breakeven: $67.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $87

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.20
Breakeven: $87.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $87 In the money

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-04 19:55:10.006 UTC
Last: $19.02
Breakeven: $67.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $88

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.12
Breakeven: $88.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $88 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:55:10.024 UTC
Last: $25.38
Breakeven: $62.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $89

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.35
Breakeven: $89.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $89 In the money

Daily-bar session: Feb 18, 2026
Quote as of: 2026-09-04 19:55:10.069 UTC
Last: $22.50
Breakeven: $66.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:56.566 UTC
Last: $0.08
Breakeven: $90.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 227
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Apr 14, 2026
Quote as of: 2026-09-04 19:55:10.029 UTC
Last: $20.44
Breakeven: $69.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $91

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.29
Breakeven: $91.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $91 In the money

Daily-bar session: Jan 26, 2026
Quote as of: 2026-09-04 19:55:04.126 UTC
Last: $13.70
Breakeven: $77.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $92

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.85
Breakeven: $92.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $93

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $2.00
Breakeven: $95.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $93 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $94

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $10.90
Breakeven: $104.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.71
Breakeven: $95.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 119
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: Jan 30, 2026
Quote as of: 2026-09-04 19:55:04.125 UTC
Last: $19.68
Breakeven: $75.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $96

Daily-bar session: May 19, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $3.10
Breakeven: $99.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 61
OI effective date: Sep 3, 2026

Model this call

Put · $96 In the money

Daily-bar session: Jan 23, 2026
Quote as of: 2026-09-04 19:55:04.125 UTC
Last: $17.47
Breakeven: $78.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $97

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $1.00
Breakeven: $98.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $97 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $41.13
Breakeven: $55.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $98

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $4.64
Breakeven: $102.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $98 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $99

Daily-bar session: Mar 2, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $13.45
Breakeven: $112.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $99 In the money

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:55:10.066 UTC
Last: $43.17
Breakeven: $55.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.29
Breakeven: $100.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 803
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: May 14, 2026
Quote as of: 2026-09-04 19:55:10.075 UTC
Last: $24.55
Breakeven: $75.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $101

Daily-bar session: Jul 17, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.38
Breakeven: $101.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $101 In the money

Daily-bar session: Feb 23, 2026
Quote as of: 2026-09-04 19:59:32.807 UTC
Last: $31.03
Breakeven: $69.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $102

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $7.13
Breakeven: $109.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 504
OI effective date: Sep 3, 2026

Model this call

Put · $102 In the money

Daily-bar session: Jan 30, 2026
Quote as of: 2026-09-04 19:55:04.127 UTC
Last: $31.30
Breakeven: $70.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $103

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.40
Breakeven: $103.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $103 In the money

Daily-bar session: Jun 3, 2026
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: $34.22
Breakeven: $68.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $104

Daily-bar session: Feb 23, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $15.78
Breakeven: $119.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $104 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:57:40.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.25
Breakeven: $105.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: May 12, 2026
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: $29.25
Breakeven: $75.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $106

Daily-bar session: Jun 9, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $0.70
Breakeven: $106.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $106 In the money

Daily-bar session: Jan 26, 2026
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: $22.00
Breakeven: $84.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $107

Daily-bar session: Feb 11, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $9.97
Breakeven: $116.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $107 In the money

Daily-bar session: Mar 9, 2026
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: $33.45
Breakeven: $73.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $108

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.40
Breakeven: $108.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $108 In the money

Daily-bar session: Jan 29, 2026
Quote as of: 2026-09-04 19:55:04.126 UTC
Last: $23.12
Breakeven: $84.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $109

Daily-bar session: Mar 3, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $10.70
Breakeven: $119.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $109 In the money

Daily-bar session: Jan 28, 2026
Quote as of: 2026-09-04 19:55:09.967 UTC
Last: $23.55
Breakeven: $85.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:59:37.191 UTC
Last: $0.30
Breakeven: $110.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 218
OI effective date: Sep 3, 2026

Model this call

Put · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:19.557 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $111

Daily-bar session: Mar 16, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $6.45
Breakeven: $117.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $111 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:09.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $112

Daily-bar session: Feb 12, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $5.25
Breakeven: $117.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $112 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $113

Daily-bar session: Mar 16, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $6.20
Breakeven: $119.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $113 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.005 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $114

Daily-bar session: May 11, 2026
Quote as of: 2026-09-04 19:58:51.973 UTC
Last: $5.00
Breakeven: $119.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 149
OI effective date: Sep 3, 2026

Model this call

Put · $114 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.007 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Jul 13, 2026
Quote as of: 2026-09-04 19:59:49.758 UTC
Last: $0.20
Breakeven: $115.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 486
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $116

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $8.73
Breakeven: $124.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 148
OI effective date: Sep 3, 2026

Model this call

Put · $116 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.020 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $117

Daily-bar session: Jun 18, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.60
Breakeven: $117.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 145
OI effective date: Sep 3, 2026

Model this call

Put · $117 In the money

Daily-bar session: Feb 6, 2026
Quote as of: 2026-09-04 19:55:10.078 UTC
Last: $48.00
Breakeven: $69.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $118

Daily-bar session: Jun 17, 2026
Quote as of: 2026-09-04 19:59:37.468 UTC
Last: $0.53
Breakeven: $118.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 209
OI effective date: Sep 3, 2026

Model this call

Put · $118 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.019 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $119

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:37.523 UTC
Last: $0.60
Breakeven: $119.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 59
OI effective date: Sep 3, 2026

Model this call

Put · $119 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.019 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: May 20, 2026
Quote as of: 2026-09-04 19:59:49.759 UTC
Last: $1.65
Breakeven: $121.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 637
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-04 19:55:10.078 UTC
Last: $48.15
Breakeven: $71.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $125

Daily-bar session: May 7, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $2.34
Breakeven: $127.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this call

Put · $125 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $130

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.30
Breakeven: $130.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 3, 2026

Model this call

Put · $130 In the money

Daily-bar session: Feb 12, 2026
Quote as of: 2026-09-04 19:59:33.169 UTC
Last: $55.00
Breakeven: $75.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $135

Daily-bar session: Apr 10, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $2.06
Breakeven: $137.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $135 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $140

Daily-bar session: Apr 28, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $0.50
Breakeven: $140.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $140 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.463 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Mar 13, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $3.66
Breakeven: $148.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $145 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.076 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Jun 29, 2026
Quote as of: 2026-09-04 16:05:22.111 UTC
Last: $0.21
Breakeven: $150.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 143
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-04 19:55:10.073 UTC
Last: $75.10
Breakeven: $74.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: May 15, 2026
Quote as of: 2026-09-04 19:59:43.343 UTC
Last: $1.07
Breakeven: $156.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.070 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Mar 4, 2026
Quote as of: 2026-09-04 13:31:31.726 UTC
Last: $4.40
Breakeven: $164.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.059 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Feb 26, 2026
Quote as of: 2026-09-04 13:31:31.726 UTC
Last: $5.80
Breakeven: $170.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this call

Put · $165 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:10.065 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 13:30:21.175 UTC
Last: $0.12
Breakeven: $170.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 203
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Feb 20, 2026
Quote as of: 2026-09-04 19:55:10.066 UTC
Last: $94.15
Breakeven: $75.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SIVR ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain