SLV ETF: Options Chain

Calls		Puts
—	24	—	—	$34.75	$34.90	$34.62	—	$0.00	$0.01	—	—	—	—
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.895 UTC Last $34.62 Breakeven $59.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	12	—	—	$33.75	$33.90	$33.62	$0.01	$0.00	$0.01	—	—	20	—
Call · $26 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $33.62 Breakeven $59.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $26 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.040 UTC Last $0.01 Breakeven $25.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$32.75	$32.90	$32.78	$0.01	$0.00	$0.01	—	—	2	1
Call · $27 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $32.78 Breakeven $59.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 16:46:05.760 UTC Last $0.01 Breakeven $26.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$31.75	$31.90	$31.74	$0.03	$0.00	$0.01	—	—	2	1
Call · $28 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $31.74 Breakeven $59.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $28 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.040 UTC Last $0.03 Breakeven $27.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	7	—	—	$30.75	$30.90	$30.77	$0.01	$0.00	$0.02	—	—	6	—
Call · $29 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $30.77 Breakeven $59.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.360 UTC Last $0.01 Breakeven $28.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	49	—	—	$29.75	$29.90	$29.62	$0.03	$0.00	$0.03	—	—	6	—
Call · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $29.62 Breakeven $59.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.298 UTC Last $0.03 Breakeven $29.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	53	—	—	$28.75	$28.90	$28.60	$0.01	$0.00	$0.03	—	—	5	—
Call · $31 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.688 UTC Last $28.60 Breakeven $59.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:47.149 UTC Last $0.01 Breakeven $30.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	27	—	—	$27.75	$27.90	$27.63	$0.03	$0.00	$0.03	—	—	5	—
Call · $32 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $27.63 Breakeven $59.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.357 UTC Last $0.03 Breakeven $31.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$26.75	$26.90	$26.63	$0.01	$0.00	$0.03	—	—	4	—
Call · $33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $26.63 Breakeven $59.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.571 UTC Last $0.01 Breakeven $32.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	8	—	—	$25.75	$25.90	$26.48	$0.03	$0.00	$0.03	—	—	4	—
Call · $34 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $26.48 Breakeven $60.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.357 UTC Last $0.03 Breakeven $33.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	9	—	—	$24.75	$24.90	$24.67	—	$0.00	$0.03	—	—	—	—
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $24.67 Breakeven $59.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	9	—	—	$23.75	$23.90	$23.70	—	$0.00	$0.03	—	—	—	—
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $23.70 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	24	—	—	$22.75	$22.90	$22.63	—	$0.00	$0.03	—	—	—	—
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $22.63 Breakeven $59.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	47	—	—	$21.75	$21.90	$21.60	—	$0.00	$0.03	—	—	—	—
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $21.60 Breakeven $59.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	44	—	—	$20.75	$20.90	$20.63	—	$0.00	$0.03	—	—	—	—
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $20.63 Breakeven $59.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.218 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	38	—	—	$19.75	$19.90	$19.56	$0.02	$0.00	$0.03	—	—	1	2
Call · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $19.56 Breakeven $59.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:47.063 UTC Last $0.02 Breakeven $39.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
3	59	—	—	$18.75	$18.90	$18.53	—	$0.00	$0.03	—	—	—	—
Call · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.562 UTC Last $18.53 Breakeven $59.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.569 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	43	—	—	$17.75	$17.90	$17.56	—	$0.00	$0.03	—	—	—	—
Call · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.652 UTC Last $17.56 Breakeven $59.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	30	—	—	$16.75	$16.90	$16.55	—	$0.00	$0.03	—	—	—	—
Call · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $16.55 Breakeven $59.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $43 Daily-bar session Unknown Quote as of 2026-09-04 19:59:40.357 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	29	—	—	$15.75	$15.90	$15.58	—	$0.00	$0.03	—	—	—	—
Call · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.817 UTC Last $15.58 Breakeven $59.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $44 Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.065 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$14.75	$14.90	$14.55	$0.01	$0.00	$0.03	—	—	1	6
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $14.55 Breakeven $59.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:39:24.883 UTC Last $0.01 Breakeven $44.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	55	—	—	$13.75	$13.90	$13.58	$0.01	$0.00	$0.01	—	—	23	22
Call · $46 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.818 UTC Last $13.58 Breakeven $59.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 17:52:33.607 UTC Last $0.01 Breakeven $45.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	25	—	—	$12.75	$12.90	$12.60	$0.01	$0.00	$0.01	—	—	10	2
Call · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $12.60 Breakeven $59.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.093 UTC Last $0.01 Breakeven $46.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
44	27	—	—	$11.75	$11.90	$11.58	$0.01	$0.00	$0.01	—	—	23	35
Call · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $11.58 Breakeven $59.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:40:53.783 UTC Last $0.01 Breakeven $47.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
48	14	—	—	$10.75	$10.90	$10.64	$0.01	$0.00	$0.01	—	—	60	13
Call · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.811 UTC Last $10.64 Breakeven $59.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $49 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:20.937 UTC Last $0.01 Breakeven $48.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
118	63	70.8%	0.993	$9.75	$9.95	$9.60	$0.01	$0.00	$0.01	—	—	500	109
Call · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.577 UTC Last $9.60 Breakeven $59.60 Implied vol 70.8% Delta 0.993 ≈99% ITM Gamma 0.004 Theta -0.016 Vega 0.001 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.093 UTC Last $0.01 Breakeven $49.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 3, 2026 Model this put
118	51	63.5%	0.993	$8.75	$8.95	$8.71	$0.02	$0.00	$0.01	—	—	14	15
Call · $51 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.674 UTC Last $8.71 Breakeven $59.71 Implied vol 63.5% Delta 0.993 ≈99% ITM Gamma 0.005 Theta -0.015 Vega 0.001 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.175 UTC Last $0.02 Breakeven $50.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this put
19	4	56.3%	0.992	$7.75	$7.95	$7.62	$0.01	$0.00	$0.01	—	—	270	43
Call · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $7.62 Breakeven $59.62 Implied vol 56.3% Delta 0.992 ≈99% ITM Gamma 0.006 Theta -0.015 Vega 0.001 Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.091 UTC Last $0.01 Breakeven $51.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
6	12	52.8%	0.992	$7.25	$7.45	$7.34	$0.01	$0.00	$0.01	—	—	144	51
Call · $52.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $7.34 Breakeven $59.84 Implied vol 52.8% Delta 0.992 ≈99% ITM Gamma 0.007 Theta -0.014 Vega 0.001 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $52.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:50.107 UTC Last $0.01 Breakeven $52.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
12	19	49.2%	0.991	$6.75	$6.95	$6.80	$0.02	$0.00	$0.02	—	—	6	162
Call · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $6.80 Breakeven $59.80 Implied vol 49.2% Delta 0.991 ≈99% ITM Gamma 0.008 Theta -0.014 Vega 0.002 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $53 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.078 UTC Last $0.02 Breakeven $52.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 3, 2026 Model this put
3	24	45.7%	0.991	$6.25	$6.45	$6.00	$0.02	$0.01	$0.03	-0.017	51.2%	21	78
Call · $53.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.781 UTC Last $6.00 Breakeven $59.50 Implied vol 45.7% Delta 0.991 ≈99% ITM Gamma 0.009 Theta -0.014 Vega 0.002 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $53.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.888 UTC Last $0.02 Breakeven $53.48 Implied vol 51.2% Delta -0.017 ≈2% ITM Gamma 0.013 Theta -0.017 Vega 0.003 Open interest 78 OI effective date Sep 3, 2026 Model this put
20	5	42.2%	0.991	$5.75	$5.95	$5.64	$0.02	$0.01	$0.03	-0.018	47.5%	75	370
Call · $54 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $5.64 Breakeven $59.64 Implied vol 42.2% Delta 0.991 ≈99% ITM Gamma 0.01 Theta -0.014 Vega 0.002 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.309 UTC Last $0.02 Breakeven $53.98 Implied vol 47.5% Delta -0.018 ≈2% ITM Gamma 0.015 Theta -0.017 Vega 0.003 Open interest 370 OI effective date Sep 3, 2026 Model this put
4	1	38.8%	0.99	$5.25	$5.45	$5.15	$0.04	$0.02	$0.04	-0.027	46.8%	27	198
Call · $54.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $5.15 Breakeven $59.65 Implied vol 38.8% Delta 0.99 ≈99% ITM Gamma 0.011 Theta -0.014 Vega 0.002 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $54.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.789 UTC Last $0.04 Breakeven $54.46 Implied vol 46.8% Delta -0.027 ≈3% ITM Gamma 0.021 Theta -0.022 Vega 0.004 Open interest 198 OI effective date Sep 3, 2026 Model this put
205	200	43.7%	0.969	$4.80	$4.95	$4.35	$0.03	$0.02	$0.04	-0.029	42.9%	190	436
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $4.35 Breakeven $59.35 Implied vol 43.7% Delta 0.969 ≈97% ITM Gamma 0.025 Theta -0.029 Vega 0.004 Open interest 205 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.03 Breakeven $54.97 Implied vol 42.9% Delta -0.029 ≈3% ITM Gamma 0.024 Theta -0.022 Vega 0.004 Open interest 436 OI effective date Sep 3, 2026 Model this put
4	3	39.7%	0.967	$4.30	$4.45	$4.20	$0.05	$0.03	$0.05	-0.038	41.1%	584	172
Call · $55.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $4.20 Breakeven $59.70 Implied vol 39.7% Delta 0.967 ≈97% ITM Gamma 0.03 Theta -0.028 Vega 0.005 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $55.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.837 UTC Last $0.05 Breakeven $55.45 Implied vol 41.1% Delta -0.038 ≈4% ITM Gamma 0.032 Theta -0.027 Vega 0.005 Open interest 172 OI effective date Sep 3, 2026 Model this put
42	1	35.7%	0.964	$3.80	$3.95	$3.74	$0.05	$0.05	$0.06	-0.052	39.5%	2.2k	562
Call · $56 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $3.74 Breakeven $59.74 Implied vol 35.7% Delta 0.964 ≈96% ITM Gamma 0.036 Theta -0.028 Vega 0.005 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $0.05 Breakeven $55.95 Implied vol 39.5% Delta -0.052 ≈5% ITM Gamma 0.043 Theta -0.033 Vega 0.007 Open interest 562 OI effective date Sep 3, 2026 Model this put
25	4	35.6%	0.941	$3.30	$3.50	$4.05	$0.07	$0.06	$0.07	-0.064	36.6%	211	186
Call · $56.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $4.05 Breakeven $60.55 Implied vol 35.6% Delta 0.941 ≈94% ITM Gamma 0.053 Theta -0.038 Vega 0.007 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $56.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.867 UTC Last $0.07 Breakeven $56.43 Implied vol 36.6% Delta -0.064 ≈6% ITM Gamma 0.055 Theta -0.036 Vega 0.008 Open interest 186 OI effective date Sep 3, 2026 Model this put
39	114	34.1%	0.917	$2.86	$2.99	$2.70	$0.09	$0.08	$0.09	-0.085	34.3%	731	620
Call · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $2.70 Breakeven $59.70 Implied vol 34.1% Delta 0.917 ≈92% ITM Gamma 0.072 Theta -0.046 Vega 0.01 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.09 Breakeven $56.91 Implied vol 34.3% Delta -0.085 ≈8% ITM Gamma 0.072 Theta -0.041 Vega 0.01 Open interest 620 OI effective date Sep 3, 2026 Model this put
175	119	33.2%	0.878	$2.41	$2.53	$2.45	$0.13	$0.11	$0.13	-0.118	32.7%	1.1k	168
Call · $57.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $2.45 Breakeven $59.95 Implied vol 33.2% Delta 0.878 ≈88% ITM Gamma 0.097 Theta -0.058 Vega 0.013 Open interest 175 OI effective date Sep 3, 2026 Model this call Put · $57.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.369 UTC Last $0.13 Breakeven $57.37 Implied vol 32.7% Delta -0.118 ≈12% ITM Gamma 0.097 Theta -0.05 Vega 0.012 Open interest 168 OI effective date Sep 3, 2026 Model this put
130	403	31.1%	0.836	$1.97	$2.06	$2.01	$0.18	$0.17	$0.19	-0.168	31.6%	1.7k	568
Call · $58 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $2.01 Breakeven $60.01 Implied vol 31.1% Delta 0.836 ≈84% ITM Gamma 0.127 Theta -0.065 Vega 0.016 Open interest 130 OI effective date Sep 3, 2026 Model this call Put · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $0.18 Breakeven $57.82 Implied vol 31.6% Delta -0.168 ≈17% ITM Gamma 0.127 Theta -0.061 Vega 0.016 Open interest 568 OI effective date Sep 3, 2026 Model this put
99	144	30.1%	0.769	$1.56	$1.64	$1.61	$0.29	$0.27	$0.29	-0.239	31.3%	543	209
Call · $58.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.905 UTC Last $1.61 Breakeven $60.11 Implied vol 30.1% Delta 0.769 ≈77% ITM Gamma 0.161 Theta -0.076 Vega 0.019 Open interest 99 OI effective date Sep 3, 2026 Model this call Put · $58.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.547 UTC Last $0.29 Breakeven $58.21 Implied vol 31.3% Delta -0.239 ≈24% ITM Gamma 0.158 Theta -0.075 Vega 0.019 Open interest 209 OI effective date Sep 3, 2026 Model this put
284	594	30.4%	0.678	$1.23	$1.27	$1.23	$0.43	$0.40	$0.43	-0.324	30.8%	2.3k	3.1k
Call · $59 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $1.23 Breakeven $60.23 Implied vol 30.4% Delta 0.678 ≈68% ITM Gamma 0.188 Theta -0.089 Vega 0.023 Open interest 284 OI effective date Sep 3, 2026 Model this call Put · $59 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.798 UTC Last $0.43 Breakeven $58.57 Implied vol 30.8% Delta -0.324 ≈32% ITM Gamma 0.186 Theta -0.085 Vega 0.023 Open interest 3.1k OI effective date Sep 3, 2026 Model this put
162	818	30.6%	0.578	$0.91	$0.98	$0.97	$0.63	$0.60	$0.63	-0.423	31.1%	2.6k	246
Call · $59.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.97 Breakeven $60.47 Implied vol 30.6% Delta 0.578 ≈58% ITM Gamma 0.205 Theta -0.097 Vega 0.025 Open interest 162 OI effective date Sep 3, 2026 Model this call Put · $59.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $0.63 Breakeven $58.87 Implied vol 31.1% Delta -0.423 ≈42% ITM Gamma 0.201 Theta -0.093 Vega 0.025 Open interest 246 OI effective date Sep 3, 2026 Model this put
Underlying $59.82
1k	3.7k	31%	0.474	$0.68	$0.72	$0.69	$0.89	$0.85	$0.89	-0.525	31.6%	888	972
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.69 Breakeven $60.69 Implied vol 31% Delta 0.474 ≈47% ITM Gamma 0.205 Theta -0.099 Vega 0.025 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.615 UTC Last $0.89 Breakeven $59.11 Implied vol 31.6% Delta -0.525 ≈52% ITM Gamma 0.202 Theta -0.095 Vega 0.025 Open interest 972 OI effective date Sep 3, 2026 Model this put
369	670	31.7%	0.377	$0.49	$0.53	$0.52	$1.21	$1.16	$1.20	-0.62	32.3%	793	2.6k
Call · $60.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.52 Breakeven $61.02 Implied vol 31.7% Delta 0.377 ≈38% ITM Gamma 0.192 Theta -0.096 Vega 0.024 Open interest 369 OI effective date Sep 3, 2026 Model this call Put · $60.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.681 UTC Last $1.21 Breakeven $59.29 Implied vol 32.3% Delta -0.62 ≈62% ITM Gamma 0.189 Theta -0.092 Vega 0.024 Open interest 2.6k OI effective date Sep 3, 2026 Model this put
610	1.6k	32.4%	0.292	$0.36	$0.37	$0.37	$1.52	$1.50	$1.56	-0.706	32.8%	393	280
Call · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.37 Breakeven $61.37 Implied vol 32.4% Delta 0.292 ≈29% ITM Gamma 0.169 Theta -0.089 Vega 0.022 Open interest 610 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.912 UTC Last $1.52 Breakeven $59.48 Implied vol 32.8% Delta -0.706 ≈71% ITM Gamma 0.168 Theta -0.084 Vega 0.022 Open interest 280 OI effective date Sep 3, 2026 Model this put
1k	975	33.5%	0.223	$0.26	$0.27	$0.27	$1.93	$1.90	$1.98	-0.77	34.5%	138	472
Call · $61.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $0.27 Breakeven $61.77 Implied vol 33.5% Delta 0.223 ≈22% ITM Gamma 0.142 Theta -0.08 Vega 0.019 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $61.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.759 UTC Last $1.93 Breakeven $59.57 Implied vol 34.5% Delta -0.77 ≈77% ITM Gamma 0.141 Theta -0.077 Vega 0.019 Open interest 472 OI effective date Sep 3, 2026 Model this put
1.1k	3.3k	34.5%	0.168	$0.18	$0.20	$0.18	$2.36	$2.32	$2.41	-0.823	35.7%	162	247
Call · $62 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.18 Breakeven $62.18 Implied vol 34.5% Delta 0.168 ≈17% ITM Gamma 0.116 Theta -0.069 Vega 0.016 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $2.36 Breakeven $59.64 Implied vol 35.7% Delta -0.823 ≈82% ITM Gamma 0.116 Theta -0.067 Vega 0.016 Open interest 247 OI effective date Sep 3, 2026 Model this put
3.2k	1.8k	35.8%	0.127	$0.13	$0.15	$0.13	$2.79	$2.76	$2.86	-0.865	36.9%	68	63
Call · $62.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.935 UTC Last $0.13 Breakeven $62.63 Implied vol 35.8% Delta 0.127 ≈13% ITM Gamma 0.093 Theta -0.059 Vega 0.013 Open interest 3.2k OI effective date Sep 3, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.908 UTC Last $2.79 Breakeven $59.71 Implied vol 36.9% Delta -0.865 ≈87% ITM Gamma 0.094 Theta -0.057 Vega 0.014 Open interest 63 OI effective date Sep 3, 2026 Model this put
798	563	37.7%	0.1	$0.10	$0.12	$0.12	$3.27	$3.20	$3.35	-0.895	38.6%	75	259
Call · $63 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.835 UTC Last $0.12 Breakeven $63.12 Implied vol 37.7% Delta 0.1 ≈10% ITM Gamma 0.074 Theta -0.052 Vega 0.011 Open interest 798 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.786 UTC Last $3.27 Breakeven $59.73 Implied vol 38.6% Delta -0.895 ≈89% ITM Gamma 0.075 Theta -0.05 Vega 0.011 Open interest 259 OI effective date Sep 3, 2026 Model this put
605	119	39.9%	0.081	$0.08	$0.10	$0.08	$4.65	$3.65	$3.85	-0.916	40.4%	6	18
Call · $63.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.766 UTC Last $0.08 Breakeven $63.58 Implied vol 39.9% Delta 0.081 ≈8% ITM Gamma 0.06 Theta -0.047 Vega 0.009 Open interest 605 OI effective date Sep 3, 2026 Model this call Put · $63.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $4.65 Breakeven $58.85 Implied vol 40.4% Delta -0.916 ≈92% ITM Gamma 0.061 Theta -0.043 Vega 0.01 Open interest 18 OI effective date Sep 3, 2026 Model this put
775	347	42%	0.066	$0.07	$0.08	$0.07	$4.51	$4.15	$4.30	-0.937	41.4%	25	136
Call · $64 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $0.07 Breakeven $64.07 Implied vol 42% Delta 0.066 ≈7% ITM Gamma 0.049 Theta -0.043 Vega 0.008 Open interest 775 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.680 UTC Last $4.51 Breakeven $59.49 Implied vol 41.4% Delta -0.937 ≈94% ITM Gamma 0.048 Theta -0.034 Vega 0.008 Open interest 136 OI effective date Sep 3, 2026 Model this put
223	76	43.7%	0.053	$0.05	$0.07	$0.07	$5.80	$4.65	$4.80	-0.941	45.2%	2	1
Call · $64.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.877 UTC Last $0.07 Breakeven $64.57 Implied vol 43.7% Delta 0.053 ≈5% ITM Gamma 0.04 Theta -0.037 Vega 0.007 Open interest 223 OI effective date Sep 3, 2026 Model this call Put · $64.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $5.80 Breakeven $58.70 Implied vol 45.2% Delta -0.941 ≈94% ITM Gamma 0.042 Theta -0.036 Vega 0.007 Open interest 1 OI effective date Sep 3, 2026 Model this put
558	411	45.5%	0.044	$0.04	$0.06	$0.05	$5.40	$5.15	$5.30	-0.944	48.8%	122	124
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.798 UTC Last $0.05 Breakeven $65.05 Implied vol 45.5% Delta 0.044 ≈4% ITM Gamma 0.032 Theta -0.033 Vega 0.006 Open interest 558 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $5.40 Breakeven $59.60 Implied vol 48.8% Delta -0.944 ≈94% ITM Gamma 0.037 Theta -0.037 Vega 0.007 Open interest 124 OI effective date Sep 3, 2026 Model this put
118	9	48.9%	0.041	$0.04	$0.06	$0.04	$5.95	$5.60	$5.80	-0.961	48.2%	2	—
Call · $65.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.798 UTC Last $0.04 Breakeven $65.54 Implied vol 48.9% Delta 0.041 ≈4% ITM Gamma 0.029 Theta -0.034 Vega 0.006 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $65.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.167 UTC Last $5.95 Breakeven $59.55 Implied vol 48.2% Delta -0.961 ≈96% ITM Gamma 0.028 Theta -0.025 Vega 0.005 Open interest — OI effective date — Model this put
617	144	50.2%	0.033	$0.03	$0.05	$0.04	$6.56	$6.10	$6.30	-0.963	51.5%	14	1
Call · $66 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.086 UTC Last $0.04 Breakeven $66.04 Implied vol 50.2% Delta 0.033 ≈3% ITM Gamma 0.024 Theta -0.029 Vega 0.005 Open interest 617 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $6.56 Breakeven $59.44 Implied vol 51.5% Delta -0.963 ≈96% ITM Gamma 0.025 Theta -0.026 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
22	6	53.3%	0.031	$0.03	$0.05	$0.03	—	$6.60	$6.80	-0.965	54.7%	—	—
Call · $66.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.608 UTC Last $0.03 Breakeven $66.53 Implied vol 53.3% Delta 0.031 ≈3% ITM Gamma 0.021 Theta -0.03 Vega 0.004 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $66.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.980 UTC Last — Breakeven — Implied vol 54.7% Delta -0.965 ≈97% ITM Gamma 0.023 Theta -0.027 Vega 0.005 Open interest — OI effective date — Model this put
104	35	55.2%	0.027	$0.03	$0.04	$0.04	$6.40	$7.10	$7.30	-0.967	57.9%	6	6
Call · $67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.792 UTC Last $0.04 Breakeven $67.04 Implied vol 55.2% Delta 0.027 ≈3% ITM Gamma 0.018 Theta -0.027 Vega 0.004 Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $6.40 Breakeven $60.60 Implied vol 57.9% Delta -0.967 ≈97% ITM Gamma 0.021 Theta -0.027 Vega 0.005 Open interest 6 OI effective date Sep 3, 2026 Model this put
321	32	56.8%	0.023	$0.02	$0.04	$0.03	$7.40	$7.60	$7.80	-0.968	61%	1	1
Call · $67.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.120 UTC Last $0.03 Breakeven $67.53 Implied vol 56.8% Delta 0.023 ≈2% ITM Gamma 0.015 Theta -0.024 Vega 0.003 Open interest 321 OI effective date Sep 3, 2026 Model this call Put · $67.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $7.40 Breakeven $60.10 Implied vol 61% Delta -0.968 ≈97% ITM Gamma 0.019 Theta -0.028 Vega 0.005 Open interest 1 OI effective date Sep 3, 2026 Model this put
118	67	58.1%	0.019	$0.02	$0.03	$0.03	$9.65	$8.10	$8.30	-0.969	64.1%	10	10
Call · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.675 UTC Last $0.03 Breakeven $68.03 Implied vol 58.1% Delta 0.019 ≈2% ITM Gamma 0.013 Theta -0.021 Vega 0.003 Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $9.65 Breakeven $58.35 Implied vol 64.1% Delta -0.969 ≈97% ITM Gamma 0.017 Theta -0.028 Vega 0.004 Open interest 10 OI effective date Sep 3, 2026 Model this put
8	3	60.9%	0.018	$0.02	$0.03	$0.02	—	$8.60	$8.80	-0.97	67.2%	—	—
Call · $68.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $0.02 Breakeven $68.52 Implied vol 60.9% Delta 0.018 ≈2% ITM Gamma 0.012 Theta -0.022 Vega 0.003 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $68.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 67.2% Delta -0.97 ≈97% ITM Gamma 0.016 Theta -0.029 Vega 0.004 Open interest — OI effective date — Model this put
56	1	61.7%	0.015	$0.01	$0.03	$0.02	—	$9.10	$9.30	-0.971	70.2%	—	—
Call · $69 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.369 UTC Last $0.02 Breakeven $69.02 Implied vol 61.7% Delta 0.015 ≈1% ITM Gamma 0.01 Theta -0.018 Vega 0.002 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.747 UTC Last — Breakeven — Implied vol 70.2% Delta -0.971 ≈97% ITM Gamma 0.015 Theta -0.029 Vega 0.004 Open interest — OI effective date — Model this put
15	3	64.4%	0.014	$0.01	$0.03	$0.06	—	$9.60	$9.80	-0.972	73.2%	—	—
Call · $69.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $0.06 Breakeven $69.56 Implied vol 64.4% Delta 0.014 ≈1% ITM Gamma 0.009 Theta -0.019 Vega 0.002 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $69.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 73.2% Delta -0.972 ≈97% ITM Gamma 0.014 Theta -0.03 Vega 0.004 Open interest — OI effective date — Model this put
191	80	67%	0.014	$0.01	$0.03	$0.02	$10.05	$10.10	$10.30	-0.973	76.1%	4	2
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.306 UTC Last $0.02 Breakeven $70.02 Implied vol 67% Delta 0.014 ≈1% ITM Gamma 0.008 Theta -0.019 Vega 0.002 Open interest 191 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $10.05 Breakeven $59.95 Implied vol 76.1% Delta -0.973 ≈97% ITM Gamma 0.013 Theta -0.03 Vega 0.004 Open interest 2 OI effective date Sep 3, 2026 Model this put
12	8	69.6%	0.013	$0.01	$0.03	$0.02	—	$10.60	$10.80	-0.974	79%	—	—
Call · $70.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $0.02 Breakeven $70.52 Implied vol 69.6% Delta 0.013 ≈1% ITM Gamma 0.008 Theta -0.019 Vega 0.002 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $70.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol 79% Delta -0.974 ≈97% ITM Gamma 0.012 Theta -0.031 Vega 0.004 Open interest — OI effective date — Model this put
25	13	72.1%	0.013	$0.01	$0.03	$0.04	—	$11.10	$11.25	-0.985	73.6%	—	—
Call · $71 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $0.04 Breakeven $71.04 Implied vol 72.1% Delta 0.013 ≈1% ITM Gamma 0.007 Theta -0.019 Vega 0.002 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.704 UTC Last — Breakeven — Implied vol 73.6% Delta -0.985 ≈99% ITM Gamma 0.008 Theta -0.014 Vega 0.002 Open interest — OI effective date — Model this put
502	1	74.7%	0.013	$0.01	$0.03	$0.02	—	$11.60	$11.75	-0.986	76.2%	—	—
Call · $71.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.093 UTC Last $0.02 Breakeven $71.52 Implied vol 74.7% Delta 0.013 ≈1% ITM Gamma 0.007 Theta -0.019 Vega 0.002 Open interest 502 OI effective date Sep 3, 2026 Model this call Put · $71.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol 76.2% Delta -0.986 ≈99% ITM Gamma 0.008 Theta -0.015 Vega 0.002 Open interest — OI effective date — Model this put
12	90	77.2%	0.012	$0.01	$0.03	$0.02	—	$12.10	$12.25	-0.986	78.9%	—	—
Call · $72 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $0.02 Breakeven $72.02 Implied vol 77.2% Delta 0.012 ≈1% ITM Gamma 0.007 Theta -0.019 Vega 0.002 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.811 UTC Last — Breakeven — Implied vol 78.9% Delta -0.986 ≈99% ITM Gamma 0.007 Theta -0.015 Vega 0.002 Open interest — OI effective date — Model this put
10	4	76.8%	0.01	$0.01	$0.02	$0.02	—	$12.60	$12.75	-0.986	81.5%	—	—
Call · $72.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:57.093 UTC Last $0.02 Breakeven $72.52 Implied vol 76.8% Delta 0.01 ≈1% ITM Gamma 0.005 Theta -0.015 Vega 0.002 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.813 UTC Last — Breakeven — Implied vol 81.5% Delta -0.986 ≈99% ITM Gamma 0.007 Theta -0.015 Vega 0.002 Open interest — OI effective date — Model this put
44	212	79.2%	0.009	$0.01	$0.02	$0.02	—	$13.10	$13.25	-0.987	84%	—	—
Call · $73 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.093 UTC Last $0.02 Breakeven $73.02 Implied vol 79.2% Delta 0.009 ≈1% ITM Gamma 0.005 Theta -0.016 Vega 0.002 Open interest 44 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.900 UTC Last — Breakeven — Implied vol 84% Delta -0.987 ≈99% ITM Gamma 0.007 Theta -0.015 Vega 0.002 Open interest — OI effective date — Model this put
250	20	83.9%	0.009	$0.01	$0.02	$0.01	—	$14.10	$14.25	—	—	—	—
Call · $74 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.089 UTC Last $0.01 Breakeven $74.01 Implied vol 83.9% Delta 0.009 ≈1% ITM Gamma 0.005 Theta -0.016 Vega 0.002 Open interest 250 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	495	—	—	$0.00	$0.01	$0.01	$15.10	$15.10	$15.25	—	—	1	—
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:49:58.188 UTC Last $0.01 Breakeven $75.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $15.10 Breakeven $59.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1.6k	—	—	$0.00	$0.01	$0.01	—	$16.10	$16.25	—	—	—	—
Call · $76 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.041 UTC Last $0.01 Breakeven $76.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.793 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	6	—	—	$0.00	$0.02	$0.01	—	$17.10	$17.25	—	—	—	—
Call · $77 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:51.124 UTC Last $0.01 Breakeven $77.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	8	—	—	$0.00	$0.02	$0.01	—	$18.10	$18.25	—	—	—	—
Call · $78 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:55.354 UTC Last $0.01 Breakeven $78.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1.1k	1.3k	—	—	$0.00	$0.01	$0.01	—	$19.10	$19.25	—	—	—	—
Call · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.517 UTC Last $0.01 Breakeven $79.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
111	6	—	—	$0.00	$0.03	$0.01	$17.07	$20.10	$20.25	—	—	4	—
Call · $80 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.722 UTC Last $0.01 Breakeven $80.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 111 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $17.07 Breakeven $62.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$21.10	$21.25	—	—	—	—
Call · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.287 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$22.10	$22.25	—	—	—	—
Call · $82 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.019 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$23.10	$23.25	—	—	—	—
Call · $83 Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.871 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$24.10	$24.25	—	—	—	—
Call · $84 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.168 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$25.10	$25.25	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$26.10	$26.25	—	—	—	—
Call · $86 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.793 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.899 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$27.10	$27.25	—	—	—	—
Call · $87 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.313 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.03	—	—	$28.10	$28.25	—	—	—	—
Call · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.722 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.03	$0.03	—	$29.10	$29.25	—	—	—	—
Call · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.093 UTC Last $0.03 Breakeven $89.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—	$30.17	$30.10	$30.25	—	—	1	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 13:58:43.635 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.746 UTC Last $30.17 Breakeven $59.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $25 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: $34.62
Breakeven: $59.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.233 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $26 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $33.62
Breakeven: $59.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $26

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:47.040 UTC
Last: $0.01
Breakeven: $25.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $27 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $32.78
Breakeven: $59.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $27

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 16:46:05.760 UTC
Last: $0.01
Breakeven: $26.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $31.74
Breakeven: $59.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $28

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.040 UTC
Last: $0.03
Breakeven: $27.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $29 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $30.77
Breakeven: $59.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $29

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.360 UTC
Last: $0.01
Breakeven: $28.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: $29.62
Breakeven: $59.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.298 UTC
Last: $0.03
Breakeven: $29.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $31 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.688 UTC
Last: $28.60
Breakeven: $59.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:47.149 UTC
Last: $0.01
Breakeven: $30.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $27.63
Breakeven: $59.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.357 UTC
Last: $0.03
Breakeven: $31.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $26.63
Breakeven: $59.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.571 UTC
Last: $0.01
Breakeven: $32.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $26.48
Breakeven: $60.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:40.357 UTC
Last: $0.03
Breakeven: $33.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $24.67
Breakeven: $59.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.357 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.914 UTC
Last: $23.70
Breakeven: $59.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.357 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.914 UTC
Last: $22.63
Breakeven: $59.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $37

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.357 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $21.60
Breakeven: $59.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $38

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.571 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.785 UTC
Last: $20.63
Breakeven: $59.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $39

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.218 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: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $19.56
Breakeven: $59.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $40

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:47.063 UTC
Last: $0.02
Breakeven: $39.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $41 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.562 UTC
Last: $18.53
Breakeven: $59.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $41

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.569 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $42 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.652 UTC
Last: $17.56
Breakeven: $59.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $42

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.357 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $43 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $16.55
Breakeven: $59.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $43

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:40.357 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $44 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.817 UTC
Last: $15.58
Breakeven: $59.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $44

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:47.065 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $45 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $14.55
Breakeven: $59.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $45

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:39:24.883 UTC
Last: $0.01
Breakeven: $44.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $46 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.818 UTC
Last: $13.58
Breakeven: $59.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $46

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 17:52:33.607 UTC
Last: $0.01
Breakeven: $45.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $47 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $12.60
Breakeven: $59.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $47

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.093 UTC
Last: $0.01
Breakeven: $46.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $48 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $11.58
Breakeven: $59.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $48

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:40:53.783 UTC
Last: $0.01
Breakeven: $47.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $49 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.811 UTC
Last: $10.64
Breakeven: $59.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $49

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:20.937 UTC
Last: $0.01
Breakeven: $48.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $50 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.577 UTC
Last: $9.60
Breakeven: $59.60
Implied vol: 70.8%
Delta: 0.993 ≈99% ITM
Gamma: 0.004
Theta: -0.016
Vega: 0.001
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.093 UTC
Last: $0.01
Breakeven: $49.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 3, 2026

Model this put

Call · $51 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.674 UTC
Last: $8.71
Breakeven: $59.71
Implied vol: 63.5%
Delta: 0.993 ≈99% ITM
Gamma: 0.005
Theta: -0.015
Vega: 0.001
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $51

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.175 UTC
Last: $0.02
Breakeven: $50.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $52 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $7.62
Breakeven: $59.62
Implied vol: 56.3%
Delta: 0.992 ≈99% ITM
Gamma: 0.006
Theta: -0.015
Vega: 0.001
Open interest: 19
OI effective date: Sep 3, 2026

Model this call

Put · $52

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.091 UTC
Last: $0.01
Breakeven: $51.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $52.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $7.34
Breakeven: $59.84
Implied vol: 52.8%
Delta: 0.992 ≈99% ITM
Gamma: 0.007
Theta: -0.014
Vega: 0.001
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $52.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:50.107 UTC
Last: $0.01
Breakeven: $52.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $53 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $6.80
Breakeven: $59.80
Implied vol: 49.2%
Delta: 0.991 ≈99% ITM
Gamma: 0.008
Theta: -0.014
Vega: 0.002
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $53

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.078 UTC
Last: $0.02
Breakeven: $52.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 3, 2026

Model this put

Call · $53.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: $6.00
Breakeven: $59.50
Implied vol: 45.7%
Delta: 0.991 ≈99% ITM
Gamma: 0.009
Theta: -0.014
Vega: 0.002
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $53.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.888 UTC
Last: $0.02
Breakeven: $53.48
Implied vol: 51.2%
Delta: -0.017 ≈2% ITM
Gamma: 0.013
Theta: -0.017
Vega: 0.003
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $54 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $5.64
Breakeven: $59.64
Implied vol: 42.2%
Delta: 0.991 ≈99% ITM
Gamma: 0.01
Theta: -0.014
Vega: 0.002
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $54

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.309 UTC
Last: $0.02
Breakeven: $53.98
Implied vol: 47.5%
Delta: -0.018 ≈2% ITM
Gamma: 0.015
Theta: -0.017
Vega: 0.003
Open interest: 370
OI effective date: Sep 3, 2026

Model this put

Call · $54.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $5.15
Breakeven: $59.65
Implied vol: 38.8%
Delta: 0.99 ≈99% ITM
Gamma: 0.011
Theta: -0.014
Vega: 0.002
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $54.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.789 UTC
Last: $0.04
Breakeven: $54.46
Implied vol: 46.8%
Delta: -0.027 ≈3% ITM
Gamma: 0.021
Theta: -0.022
Vega: 0.004
Open interest: 198
OI effective date: Sep 3, 2026

Model this put

Call · $55 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $4.35
Breakeven: $59.35
Implied vol: 43.7%
Delta: 0.969 ≈97% ITM
Gamma: 0.025
Theta: -0.029
Vega: 0.004
Open interest: 205
OI effective date: Sep 3, 2026

Model this call

Put · $55

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.872 UTC
Last: $0.03
Breakeven: $54.97
Implied vol: 42.9%
Delta: -0.029 ≈3% ITM
Gamma: 0.024
Theta: -0.022
Vega: 0.004
Open interest: 436
OI effective date: Sep 3, 2026

Model this put

Call · $55.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $4.20
Breakeven: $59.70
Implied vol: 39.7%
Delta: 0.967 ≈97% ITM
Gamma: 0.03
Theta: -0.028
Vega: 0.005
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $55.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.837 UTC
Last: $0.05
Breakeven: $55.45
Implied vol: 41.1%
Delta: -0.038 ≈4% ITM
Gamma: 0.032
Theta: -0.027
Vega: 0.005
Open interest: 172
OI effective date: Sep 3, 2026

Model this put

Call · $56 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $3.74
Breakeven: $59.74
Implied vol: 35.7%
Delta: 0.964 ≈96% ITM
Gamma: 0.036
Theta: -0.028
Vega: 0.005
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $56

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.783 UTC
Last: $0.05
Breakeven: $55.95
Implied vol: 39.5%
Delta: -0.052 ≈5% ITM
Gamma: 0.043
Theta: -0.033
Vega: 0.007
Open interest: 562
OI effective date: Sep 3, 2026

Model this put

Call · $56.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $4.05
Breakeven: $60.55
Implied vol: 35.6%
Delta: 0.941 ≈94% ITM
Gamma: 0.053
Theta: -0.038
Vega: 0.007
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $56.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: $0.07
Breakeven: $56.43
Implied vol: 36.6%
Delta: -0.064 ≈6% ITM
Gamma: 0.055
Theta: -0.036
Vega: 0.008
Open interest: 186
OI effective date: Sep 3, 2026

Model this put

Call · $57 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.785 UTC
Last: $2.70
Breakeven: $59.70
Implied vol: 34.1%
Delta: 0.917 ≈92% ITM
Gamma: 0.072
Theta: -0.046
Vega: 0.01
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $57

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.09
Breakeven: $56.91
Implied vol: 34.3%
Delta: -0.085 ≈8% ITM
Gamma: 0.072
Theta: -0.041
Vega: 0.01
Open interest: 620
OI effective date: Sep 3, 2026

Model this put

Call · $57.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $2.45
Breakeven: $59.95
Implied vol: 33.2%
Delta: 0.878 ≈88% ITM
Gamma: 0.097
Theta: -0.058
Vega: 0.013
Open interest: 175
OI effective date: Sep 3, 2026

Model this call

Put · $57.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.369 UTC
Last: $0.13
Breakeven: $57.37
Implied vol: 32.7%
Delta: -0.118 ≈12% ITM
Gamma: 0.097
Theta: -0.05
Vega: 0.012
Open interest: 168
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 19:59:59.998 UTC
Last: $2.01
Breakeven: $60.01
Implied vol: 31.1%
Delta: 0.836 ≈84% ITM
Gamma: 0.127
Theta: -0.065
Vega: 0.016
Open interest: 130
OI effective date: Sep 3, 2026

Model this call

Put · $58

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: $0.18
Breakeven: $57.82
Implied vol: 31.6%
Delta: -0.168 ≈17% ITM
Gamma: 0.127
Theta: -0.061
Vega: 0.016
Open interest: 568
OI effective date: Sep 3, 2026

Model this put

Call · $58.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: $1.61
Breakeven: $60.11
Implied vol: 30.1%
Delta: 0.769 ≈77% ITM
Gamma: 0.161
Theta: -0.076
Vega: 0.019
Open interest: 99
OI effective date: Sep 3, 2026

Model this call

Put · $58.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.547 UTC
Last: $0.29
Breakeven: $58.21
Implied vol: 31.3%
Delta: -0.239 ≈24% ITM
Gamma: 0.158
Theta: -0.075
Vega: 0.019
Open interest: 209
OI effective date: Sep 3, 2026

Model this put

Call · $59 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $1.23
Breakeven: $60.23
Implied vol: 30.4%
Delta: 0.678 ≈68% ITM
Gamma: 0.188
Theta: -0.089
Vega: 0.023
Open interest: 284
OI effective date: Sep 3, 2026

Model this call

Put · $59

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.798 UTC
Last: $0.43
Breakeven: $58.57
Implied vol: 30.8%
Delta: -0.324 ≈32% ITM
Gamma: 0.186
Theta: -0.085
Vega: 0.023
Open interest: 3.1k
OI effective date: Sep 3, 2026

Model this put

Call · $59.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.97
Breakeven: $60.47
Implied vol: 30.6%
Delta: 0.578 ≈58% ITM
Gamma: 0.205
Theta: -0.097
Vega: 0.025
Open interest: 162
OI effective date: Sep 3, 2026

Model this call

Put · $59.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $0.63
Breakeven: $58.87
Implied vol: 31.1%
Delta: -0.423 ≈42% ITM
Gamma: 0.201
Theta: -0.093
Vega: 0.025
Open interest: 246
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.69
Breakeven: $60.69
Implied vol: 31%
Delta: 0.474 ≈47% ITM
Gamma: 0.205
Theta: -0.099
Vega: 0.025
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.615 UTC
Last: $0.89
Breakeven: $59.11
Implied vol: 31.6%
Delta: -0.525 ≈52% ITM
Gamma: 0.202
Theta: -0.095
Vega: 0.025
Open interest: 972
OI effective date: Sep 3, 2026

Model this put

Call · $60.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.52
Breakeven: $61.02
Implied vol: 31.7%
Delta: 0.377 ≈38% ITM
Gamma: 0.192
Theta: -0.096
Vega: 0.024
Open interest: 369
OI effective date: Sep 3, 2026

Model this call

Put · $60.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.681 UTC
Last: $1.21
Breakeven: $59.29
Implied vol: 32.3%
Delta: -0.62 ≈62% ITM
Gamma: 0.189
Theta: -0.092
Vega: 0.024
Open interest: 2.6k
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.37
Breakeven: $61.37
Implied vol: 32.4%
Delta: 0.292 ≈29% ITM
Gamma: 0.169
Theta: -0.089
Vega: 0.022
Open interest: 610
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.912 UTC
Last: $1.52
Breakeven: $59.48
Implied vol: 32.8%
Delta: -0.706 ≈71% ITM
Gamma: 0.168
Theta: -0.084
Vega: 0.022
Open interest: 280
OI effective date: Sep 3, 2026

Model this put

Call · $61.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $0.27
Breakeven: $61.77
Implied vol: 33.5%
Delta: 0.223 ≈22% ITM
Gamma: 0.142
Theta: -0.08
Vega: 0.019
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $61.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: $1.93
Breakeven: $59.57
Implied vol: 34.5%
Delta: -0.77 ≈77% ITM
Gamma: 0.141
Theta: -0.077
Vega: 0.019
Open interest: 472
OI effective date: Sep 3, 2026

Model this put

Call · $62

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $0.18
Breakeven: $62.18
Implied vol: 34.5%
Delta: 0.168 ≈17% ITM
Gamma: 0.116
Theta: -0.069
Vega: 0.016
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $2.36
Breakeven: $59.64
Implied vol: 35.7%
Delta: -0.823 ≈82% ITM
Gamma: 0.116
Theta: -0.067
Vega: 0.016
Open interest: 247
OI effective date: Sep 3, 2026

Model this put

Call · $62.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.935 UTC
Last: $0.13
Breakeven: $62.63
Implied vol: 35.8%
Delta: 0.127 ≈13% ITM
Gamma: 0.093
Theta: -0.059
Vega: 0.013
Open interest: 3.2k
OI effective date: Sep 3, 2026

Model this call

Put · $62.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.908 UTC
Last: $2.79
Breakeven: $59.71
Implied vol: 36.9%
Delta: -0.865 ≈87% ITM
Gamma: 0.094
Theta: -0.057
Vega: 0.014
Open interest: 63
OI effective date: Sep 3, 2026

Model this put

Call · $63

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.835 UTC
Last: $0.12
Breakeven: $63.12
Implied vol: 37.7%
Delta: 0.1 ≈10% ITM
Gamma: 0.074
Theta: -0.052
Vega: 0.011
Open interest: 798
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.786 UTC
Last: $3.27
Breakeven: $59.73
Implied vol: 38.6%
Delta: -0.895 ≈89% ITM
Gamma: 0.075
Theta: -0.05
Vega: 0.011
Open interest: 259
OI effective date: Sep 3, 2026

Model this put

Call · $63.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.766 UTC
Last: $0.08
Breakeven: $63.58
Implied vol: 39.9%
Delta: 0.081 ≈8% ITM
Gamma: 0.06
Theta: -0.047
Vega: 0.009
Open interest: 605
OI effective date: Sep 3, 2026

Model this call

Put · $63.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $4.65
Breakeven: $58.85
Implied vol: 40.4%
Delta: -0.916 ≈92% ITM
Gamma: 0.061
Theta: -0.043
Vega: 0.01
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $64

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $0.07
Breakeven: $64.07
Implied vol: 42%
Delta: 0.066 ≈7% ITM
Gamma: 0.049
Theta: -0.043
Vega: 0.008
Open interest: 775
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.680 UTC
Last: $4.51
Breakeven: $59.49
Implied vol: 41.4%
Delta: -0.937 ≈94% ITM
Gamma: 0.048
Theta: -0.034
Vega: 0.008
Open interest: 136
OI effective date: Sep 3, 2026

Model this put

Call · $64.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.877 UTC
Last: $0.07
Breakeven: $64.57
Implied vol: 43.7%
Delta: 0.053 ≈5% ITM
Gamma: 0.04
Theta: -0.037
Vega: 0.007
Open interest: 223
OI effective date: Sep 3, 2026

Model this call

Put · $64.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: $5.80
Breakeven: $58.70
Implied vol: 45.2%
Delta: -0.941 ≈94% ITM
Gamma: 0.042
Theta: -0.036
Vega: 0.007
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.798 UTC
Last: $0.05
Breakeven: $65.05
Implied vol: 45.5%
Delta: 0.044 ≈4% ITM
Gamma: 0.032
Theta: -0.033
Vega: 0.006
Open interest: 558
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $5.40
Breakeven: $59.60
Implied vol: 48.8%
Delta: -0.944 ≈94% ITM
Gamma: 0.037
Theta: -0.037
Vega: 0.007
Open interest: 124
OI effective date: Sep 3, 2026

Model this put

Call · $65.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.798 UTC
Last: $0.04
Breakeven: $65.54
Implied vol: 48.9%
Delta: 0.041 ≈4% ITM
Gamma: 0.029
Theta: -0.034
Vega: 0.006
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $65.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.167 UTC
Last: $5.95
Breakeven: $59.55
Implied vol: 48.2%
Delta: -0.961 ≈96% ITM
Gamma: 0.028
Theta: -0.025
Vega: 0.005
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.086 UTC
Last: $0.04
Breakeven: $66.04
Implied vol: 50.2%
Delta: 0.033 ≈3% ITM
Gamma: 0.024
Theta: -0.029
Vega: 0.005
Open interest: 617
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $6.56
Breakeven: $59.44
Implied vol: 51.5%
Delta: -0.963 ≈96% ITM
Gamma: 0.025
Theta: -0.026
Vega: 0.005
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $66.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.608 UTC
Last: $0.03
Breakeven: $66.53
Implied vol: 53.3%
Delta: 0.031 ≈3% ITM
Gamma: 0.021
Theta: -0.03
Vega: 0.004
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $66.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: —
Breakeven: —
Implied vol: 54.7%
Delta: -0.965 ≈97% ITM
Gamma: 0.023
Theta: -0.027
Vega: 0.005
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.792 UTC
Last: $0.04
Breakeven: $67.04
Implied vol: 55.2%
Delta: 0.027 ≈3% ITM
Gamma: 0.018
Theta: -0.027
Vega: 0.004
Open interest: 104
OI effective date: Sep 3, 2026

Model this call

Put · $67 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $6.40
Breakeven: $60.60
Implied vol: 57.9%
Delta: -0.967 ≈97% ITM
Gamma: 0.021
Theta: -0.027
Vega: 0.005
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $67.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.120 UTC
Last: $0.03
Breakeven: $67.53
Implied vol: 56.8%
Delta: 0.023 ≈2% ITM
Gamma: 0.015
Theta: -0.024
Vega: 0.003
Open interest: 321
OI effective date: Sep 3, 2026

Model this call

Put · $67.5 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $7.40
Breakeven: $60.10
Implied vol: 61%
Delta: -0.968 ≈97% ITM
Gamma: 0.019
Theta: -0.028
Vega: 0.005
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 19:59:59.675 UTC
Last: $0.03
Breakeven: $68.03
Implied vol: 58.1%
Delta: 0.019 ≈2% ITM
Gamma: 0.013
Theta: -0.021
Vega: 0.003
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $9.65
Breakeven: $58.35
Implied vol: 64.1%
Delta: -0.969 ≈97% ITM
Gamma: 0.017
Theta: -0.028
Vega: 0.004
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $68.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $0.02
Breakeven: $68.52
Implied vol: 60.9%
Delta: 0.018 ≈2% ITM
Gamma: 0.012
Theta: -0.022
Vega: 0.003
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $68.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: 67.2%
Delta: -0.97 ≈97% ITM
Gamma: 0.016
Theta: -0.029
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.369 UTC
Last: $0.02
Breakeven: $69.02
Implied vol: 61.7%
Delta: 0.015 ≈1% ITM
Gamma: 0.01
Theta: -0.018
Vega: 0.002
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: —
Breakeven: —
Implied vol: 70.2%
Delta: -0.971 ≈97% ITM
Gamma: 0.015
Theta: -0.029
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $69.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: $0.06
Breakeven: $69.56
Implied vol: 64.4%
Delta: 0.014 ≈1% ITM
Gamma: 0.009
Theta: -0.019
Vega: 0.002
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $69.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: 73.2%
Delta: -0.972 ≈97% ITM
Gamma: 0.014
Theta: -0.03
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.306 UTC
Last: $0.02
Breakeven: $70.02
Implied vol: 67%
Delta: 0.014 ≈1% ITM
Gamma: 0.008
Theta: -0.019
Vega: 0.002
Open interest: 191
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $10.05
Breakeven: $59.95
Implied vol: 76.1%
Delta: -0.973 ≈97% ITM
Gamma: 0.013
Theta: -0.03
Vega: 0.004
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $70.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $0.02
Breakeven: $70.52
Implied vol: 69.6%
Delta: 0.013 ≈1% ITM
Gamma: 0.008
Theta: -0.019
Vega: 0.002
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $70.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: 79%
Delta: -0.974 ≈97% ITM
Gamma: 0.012
Theta: -0.031
Vega: 0.004
Open interest: —
OI effective date: —

Model this put

Call · $71

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: $0.04
Breakeven: $71.04
Implied vol: 72.1%
Delta: 0.013 ≈1% ITM
Gamma: 0.007
Theta: -0.019
Vega: 0.002
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.704 UTC
Last: —
Breakeven: —
Implied vol: 73.6%
Delta: -0.985 ≈99% ITM
Gamma: 0.008
Theta: -0.014
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $71.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.093 UTC
Last: $0.02
Breakeven: $71.52
Implied vol: 74.7%
Delta: 0.013 ≈1% ITM
Gamma: 0.007
Theta: -0.019
Vega: 0.002
Open interest: 502
OI effective date: Sep 3, 2026

Model this call

Put · $71.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: —
Breakeven: —
Implied vol: 76.2%
Delta: -0.986 ≈99% ITM
Gamma: 0.008
Theta: -0.015
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: $0.02
Breakeven: $72.02
Implied vol: 77.2%
Delta: 0.012 ≈1% ITM
Gamma: 0.007
Theta: -0.019
Vega: 0.002
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.811 UTC
Last: —
Breakeven: —
Implied vol: 78.9%
Delta: -0.986 ≈99% ITM
Gamma: 0.007
Theta: -0.015
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $72.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:57.093 UTC
Last: $0.02
Breakeven: $72.52
Implied vol: 76.8%
Delta: 0.01 ≈1% ITM
Gamma: 0.005
Theta: -0.015
Vega: 0.002
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $72.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: —
Breakeven: —
Implied vol: 81.5%
Delta: -0.986 ≈99% ITM
Gamma: 0.007
Theta: -0.015
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.093 UTC
Last: $0.02
Breakeven: $73.02
Implied vol: 79.2%
Delta: 0.009 ≈1% ITM
Gamma: 0.005
Theta: -0.016
Vega: 0.002
Open interest: 44
OI effective date: Sep 3, 2026

Model this call

Put · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.900 UTC
Last: —
Breakeven: —
Implied vol: 84%
Delta: -0.987 ≈99% ITM
Gamma: 0.007
Theta: -0.015
Vega: 0.002
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.089 UTC
Last: $0.01
Breakeven: $74.01
Implied vol: 83.9%
Delta: 0.009 ≈1% ITM
Gamma: 0.005
Theta: -0.016
Vega: 0.002
Open interest: 250
OI effective date: Sep 3, 2026

Model this call

Put · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:49:58.188 UTC
Last: $0.01
Breakeven: $75.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: $15.10
Breakeven: $59.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:56.041 UTC
Last: $0.01
Breakeven: $76.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $77

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:51.124 UTC
Last: $0.01
Breakeven: $77.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:55.354 UTC
Last: $0.01
Breakeven: $78.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $79

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:55.517 UTC
Last: $0.01
Breakeven: $79.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: $0.01
Breakeven: $80.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 111
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $17.07
Breakeven: $62.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $81

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.287 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $82

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.019 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.811 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $83

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:50.871 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $84

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.168 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.900 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $86

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $87

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.313 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $88

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.722 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $89

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.093 UTC
Last: $0.03
Breakeven: $89.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:58:43.635 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.746 UTC
Last: $30.17
Breakeven: $59.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SLV ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain