SMH Options Chain — VanEck Semiconductor ETF

Calls		Puts
—	—	—	—	$175.55	$179.20	—	$0.08	$0.00	$0.01	—	—	48	13
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 13:36:39.143 UTC Last $0.08 Breakeven $389.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
—	174	—	—	$170.55	$174.20	$170.36	—	$0.00	$0.22	—	—	—	—
Call · $395 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $170.36 Breakeven $565.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.586 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	422	—	—	$165.55	$169.20	$165.37	$0.65	$0.00	$0.01	—	—	2	3
Call · $400 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $165.37 Breakeven $565.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $400 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:38:35.019 UTC Last $0.65 Breakeven $399.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	252	—	—	$160.55	$163.95	$161.16	—	$0.00	$0.22	—	—	—	—
Call · $405 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.999 UTC Last $161.16 Breakeven $566.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.588 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	4	—	—	$155.55	$159.20	$156.17	$0.05	$0.00	$0.22	—	—	2	4
Call · $410 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $156.17 Breakeven $566.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.508 UTC Last $0.05 Breakeven $409.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$150.55	$154.25	—	$0.10	$0.00	$0.01	—	—	2	2
Call · $415 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $415 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:32:46.356 UTC Last $0.10 Breakeven $414.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$145.55	$149.25	$144.75	$0.05	$0.00	$0.22	—	—	2	1
Call · $420 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $144.75 Breakeven $564.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.563 UTC Last $0.05 Breakeven $419.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	25	—	—	$140.55	$144.05	$139.77	$0.09	$0.00	$0.22	—	—	3	4
Call · $425 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $139.77 Breakeven $564.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $425 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.609 UTC Last $0.09 Breakeven $424.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	18	—	—	$135.55	$139.25	$133.96	$0.02	$0.00	$0.23	—	—	36	9.6k
Call · $430 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $133.96 Breakeven $563.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $430 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.835 UTC Last $0.02 Breakeven $429.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9.6k OI effective date Sep 3, 2026 Model this put
—	2	—	—	$130.55	$134.25	$128.85	$0.09	$0.00	$0.22	—	—	3	1
Call · $435 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $128.85 Breakeven $563.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $435 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.09 Breakeven $434.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$125.55	$129.25	$123.86	$0.01	$0.00	$0.22	—	—	504	2
Call · $440 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $123.86 Breakeven $563.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $440 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $0.01 Breakeven $439.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$120.55	$124.25	—	$0.02	$0.01	$0.10	—	—	94	3
Call · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $445 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.02 Breakeven $444.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$115.55	$119.25	—	$0.02	$0.01	$0.04	—	—	26	11
Call · $450 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $450 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:54:40.358 UTC Last $0.02 Breakeven $449.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$110.55	$113.90	—	$0.06	$0.01	$0.11	—	—	20	6
Call · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $455 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.727 UTC Last $0.06 Breakeven $454.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$105.55	$109.10	—	$0.05	$0.01	$0.11	—	—	6	3
Call · $460 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $460 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.865 UTC Last $0.05 Breakeven $459.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$100.55	$104.25	$91.04	$0.05	$0.01	$0.10	—	—	6	7
Call · $465 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $91.04 Breakeven $556.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $465 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.828 UTC Last $0.05 Breakeven $464.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$95.55	$99.25	—	$0.03	$0.01	$0.08	-0.004	77.2%	11	226
Call · $470 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 call Put · $470 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.713 UTC Last $0.03 Breakeven $469.97 Implied vol 77.2% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.071 Vega 0.006 Open interest 226 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$90.55	$94.25	—	$0.06	$0.01	$0.12	-0.005	76.2%	1	25
Call · $475 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $475 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.06 Breakeven $474.94 Implied vol 76.2% Delta -0.005 ≈1% ITM Gamma 0 Theta -0.096 Vega 0.008 Open interest 25 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$85.60	$89.25	—	$0.05	$0.01	$0.04	-0.003	65.2%	17	33
Call · $480 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $480 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.677 UTC Last $0.05 Breakeven $479.95 Implied vol 65.2% Delta -0.003 ≈0% ITM Gamma 0 Theta -0.043 Vega 0.004 Open interest 33 OI effective date Sep 3, 2026 Model this put
—	—	110.5%	0.944	$80.60	$83.70	—	$0.04	$0.01	$0.12	-0.006	68%	2	4
Call · $485 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.867 UTC Last — Breakeven — Implied vol 110.5% Delta 0.944 ≈94% ITM Gamma 0.002 Theta -1.114 Vega 0.058 Open interest — OI effective date — Model this call Put · $485 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.826 UTC Last $0.04 Breakeven $484.96 Implied vol 68% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.094 Vega 0.008 Open interest 4 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$75.55	$79.25	$59.50	$0.17	$0.00	$0.09	—	—	2	12
Call · $490 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.720 UTC Last $59.50 Breakeven $549.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $490 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.713 UTC Last $0.17 Breakeven $489.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	102.9%	0.93	$70.60	$74.25	—	$0.02	$0.01	$0.12	-0.006	59.9%	1	17
Call · $495 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol 102.9% Delta 0.93 ≈93% ITM Gamma 0.003 Theta -1.22 Vega 0.069 Open interest — OI effective date — Model this call Put · $495 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.805 UTC Last $0.02 Breakeven $494.98 Implied vol 59.9% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.092 Vega 0.009 Open interest 17 OI effective date Sep 3, 2026 Model this put
1	2	99.9%	0.929	$68.10	$71.75	$52.65	$0.06	$0.01	$0.06	-0.004	54%	3	22
Call · $497.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $52.65 Breakeven $550.15 Implied vol 99.9% Delta 0.929 ≈93% ITM Gamma 0.003 Theta -1.209 Vega 0.07 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $497.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $0.06 Breakeven $497.44 Implied vol 54% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.055 Vega 0.006 Open interest 22 OI effective date Sep 3, 2026 Model this put
1	1	96.8%	0.927	$65.60	$69.25	$45.47	$0.04	$0.01	$0.05	-0.004	51.3%	121	42
Call · $500 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $45.47 Breakeven $545.47 Implied vol 96.8% Delta 0.927 ≈93% ITM Gamma 0.003 Theta -1.197 Vega 0.071 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $500 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $0.04 Breakeven $499.96 Implied vol 51.3% Delta -0.004 ≈0% ITM Gamma 0 Theta -0.048 Vega 0.006 Open interest 42 OI effective date Sep 3, 2026 Model this put
64	65	92.1%	0.928	$63.30	$66.30	$42.85	$0.10	$0.01	$0.09	-0.006	52.2%	2	16
Call · $502.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $42.85 Breakeven $545.35 Implied vol 92.1% Delta 0.928 ≈93% ITM Gamma 0.003 Theta -1.123 Vega 0.07 Open interest 64 OI effective date Sep 3, 2026 Model this call Put · $502.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.879 UTC Last $0.10 Breakeven $502.40 Implied vol 52.2% Delta -0.006 ≈1% ITM Gamma 0.001 Theta -0.073 Vega 0.008 Open interest 16 OI effective date Sep 3, 2026 Model this put
1	1	90.8%	0.923	$60.60	$64.25	$51.82	$0.05	$0.01	$0.07	-0.005	49%	4	13
Call · $505 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $51.82 Breakeven $556.82 Implied vol 90.8% Delta 0.923 ≈92% ITM Gamma 0.003 Theta -1.172 Vega 0.074 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $505 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $0.05 Breakeven $504.95 Implied vol 49% Delta -0.005 ≈0% ITM Gamma 0.001 Theta -0.06 Vega 0.007 Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	88.1%	0.919	$58.10	$61.80	—	$0.05	$0.01	$0.05	-0.004	45.7%	1	30
Call · $507.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol 88.1% Delta 0.919 ≈92% ITM Gamma 0.003 Theta -1.17 Vega 0.077 Open interest — OI effective date — Model this call Put · $507.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.857 UTC Last $0.05 Breakeven $507.45 Implied vol 45.7% Delta -0.004 ≈0% ITM Gamma 0.001 Theta -0.047 Vega 0.006 Open interest 30 OI effective date Sep 3, 2026 Model this put
—	—	85%	0.917	$55.60	$59.30	—	$0.05	$0.01	$0.07	-0.005	45.2%	4	40
Call · $510 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol 85% Delta 0.917 ≈92% ITM Gamma 0.004 Theta -1.156 Vega 0.078 Open interest — OI effective date — Model this call Put · $510 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.410 UTC Last $0.05 Breakeven $509.95 Implied vol 45.2% Delta -0.005 ≈1% ITM Gamma 0.001 Theta -0.059 Vega 0.008 Open interest 40 OI effective date Sep 3, 2026 Model this put
5	5	81.9%	0.914	$53.10	$56.80	$38.20	$0.04	$0.02	$0.14	-0.01	47.1%	4	72
Call · $512.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $38.20 Breakeven $550.70 Implied vol 81.9% Delta 0.914 ≈91% ITM Gamma 0.004 Theta -1.142 Vega 0.08 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $512.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.551 UTC Last $0.04 Breakeven $512.46 Implied vol 47.1% Delta -0.01 ≈1% ITM Gamma 0.001 Theta -0.104 Vega 0.013 Open interest 72 OI effective date Sep 3, 2026 Model this put
—	8	78.9%	0.912	$50.60	$54.30	$49.29	$0.06	$0.02	$0.10	-0.008	43.4%	71	94
Call · $515 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $49.29 Breakeven $564.29 Implied vol 78.9% Delta 0.912 ≈91% ITM Gamma 0.004 Theta -1.127 Vega 0.082 Open interest — OI effective date — Model this call Put · $515 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.409 UTC Last $0.06 Breakeven $514.94 Implied vol 43.4% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.081 Vega 0.011 Open interest 94 OI effective date Sep 3, 2026 Model this put
—	—	75.8%	0.909	$48.10	$51.80	—	$0.04	$0.02	$0.10	-0.008	41.5%	5	29
Call · $517.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.895 UTC Last — Breakeven — Implied vol 75.8% Delta 0.909 ≈91% ITM Gamma 0.004 Theta -1.111 Vega 0.084 Open interest — OI effective date — Model this call Put · $517.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.412 UTC Last $0.04 Breakeven $517.46 Implied vol 41.5% Delta -0.008 ≈1% ITM Gamma 0.001 Theta -0.081 Vega 0.012 Open interest 29 OI effective date Sep 3, 2026 Model this put
—	—	72.7%	0.905	$45.60	$49.30	—	$0.05	$0.04	$0.08	-0.009	39.5%	69	46
Call · $520 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.706 UTC Last — Breakeven — Implied vol 72.7% Delta 0.905 ≈91% ITM Gamma 0.005 Theta -1.095 Vega 0.087 Open interest — OI effective date — Model this call Put · $520 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.413 UTC Last $0.05 Breakeven $519.95 Implied vol 39.5% Delta -0.009 ≈1% ITM Gamma 0.001 Theta -0.08 Vega 0.012 Open interest 46 OI effective date Sep 3, 2026 Model this put
—	—	69.7%	0.902	$43.10	$46.80	—	$0.10	$0.01	$0.16	-0.012	39.2%	1	39
Call · $522.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.946 UTC Last — Breakeven — Implied vol 69.7% Delta 0.902 ≈90% ITM Gamma 0.005 Theta -1.078 Vega 0.089 Open interest — OI effective date — Model this call Put · $522.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $0.10 Breakeven $522.40 Implied vol 39.2% Delta -0.012 ≈1% ITM Gamma 0.002 Theta -0.105 Vega 0.016 Open interest 39 OI effective date Sep 3, 2026 Model this put
1	2	66.6%	0.898	$40.60	$44.30	$35.40	$0.08	$0.06	$0.11	-0.013	37.2%	4	32
Call · $525 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $35.40 Breakeven $560.40 Implied vol 66.6% Delta 0.898 ≈90% ITM Gamma 0.005 Theta -1.06 Vega 0.091 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $525 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $0.08 Breakeven $524.92 Implied vol 37.2% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.103 Vega 0.017 Open interest 32 OI effective date Sep 3, 2026 Model this put
—	—	63.7%	0.893	$38.15	$41.80	—	$0.16	$0.02	$0.14	-0.013	34.8%	1	40
Call · $527.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.946 UTC Last — Breakeven — Implied vol 63.7% Delta 0.893 ≈89% ITM Gamma 0.006 Theta -1.051 Vega 0.095 Open interest — OI effective date — Model this call Put · $527.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.553 UTC Last $0.16 Breakeven $527.34 Implied vol 34.8% Delta -0.013 ≈1% ITM Gamma 0.002 Theta -0.097 Vega 0.017 Open interest 40 OI effective date Sep 3, 2026 Model this put
3	1	57.9%	0.898	$35.65	$38.80	$36.00	$0.14	$0.05	$0.18	-0.018	34.5%	545	222
Call · $530 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.629 UTC Last $36.00 Breakeven $566.00 Implied vol 57.9% Delta 0.898 ≈90% ITM Gamma 0.006 Theta -0.928 Vega 0.091 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $530 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.750 UTC Last $0.14 Breakeven $529.86 Implied vol 34.5% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.128 Vega 0.023 Open interest 222 OI effective date Sep 3, 2026 Model this put
1	1	57.7%	0.882	$33.15	$36.85	$21.10	$0.12	$0.05	$0.17	-0.018	32.2%	32	284
Call · $532.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $21.10 Breakeven $553.60 Implied vol 57.7% Delta 0.882 ≈88% ITM Gamma 0.007 Theta -1.02 Vega 0.101 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $532.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.591 UTC Last $0.12 Breakeven $532.38 Implied vol 32.2% Delta -0.018 ≈2% ITM Gamma 0.003 Theta -0.122 Vega 0.023 Open interest 284 OI effective date Sep 3, 2026 Model this put
4	5	54.5%	0.876	$30.65	$34.35	$32.33	$0.19	$0.03	$0.35	-0.029	32.8%	74	59
Call · $535 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $32.33 Breakeven $567.33 Implied vol 54.5% Delta 0.876 ≈88% ITM Gamma 0.007 Theta -0.997 Vega 0.105 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $535 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.19 Breakeven $534.81 Implied vol 32.8% Delta -0.029 ≈3% ITM Gamma 0.004 Theta -0.184 Vega 0.034 Open interest 59 OI effective date Sep 3, 2026 Model this put
—	—	51.7%	0.868	$28.20	$31.90	—	$0.20	$0.12	$0.20	-0.027	29.6%	225	77
Call · $537.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol 51.7% Delta 0.868 ≈87% ITM Gamma 0.008 Theta -0.99 Vega 0.11 Open interest — OI effective date — Model this call Put · $537.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.701 UTC Last $0.20 Breakeven $537.30 Implied vol 29.6% Delta -0.027 ≈3% ITM Gamma 0.004 Theta -0.158 Vega 0.032 Open interest 77 OI effective date Sep 3, 2026 Model this put
8	3	46.4%	0.871	$25.75	$28.90	$26.00	$0.21	$0.20	$0.25	-0.037	29.1%	160	149
Call · $540 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.684 UTC Last $26.00 Breakeven $566.00 Implied vol 46.4% Delta 0.871 ≈87% ITM Gamma 0.009 Theta -0.883 Vega 0.108 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $540 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $0.21 Breakeven $539.79 Implied vol 29.1% Delta -0.037 ≈4% ITM Gamma 0.006 Theta -0.201 Vega 0.042 Open interest 149 OI effective date Sep 3, 2026 Model this put
4	2	47.4%	0.841	$23.65	$27.00	$7.62	$0.26	$0.21	$0.37	-0.048	28.1%	67	126
Call · $542.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $7.62 Breakeven $550.12 Implied vol 47.4% Delta 0.841 ≈84% ITM Gamma 0.01 Theta -1.026 Vega 0.124 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $542.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $0.26 Breakeven $542.24 Implied vol 28.1% Delta -0.048 ≈5% ITM Gamma 0.007 Theta -0.237 Vega 0.051 Open interest 126 OI effective date Sep 3, 2026 Model this put
34	2	40.5%	0.85	$21.35	$23.45	$20.93	$0.37	$0.29	$0.45	-0.061	26.9%	119	52
Call · $545 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.656 UTC Last $20.93 Breakeven $565.93 Implied vol 40.5% Delta 0.85 ≈85% ITM Gamma 0.011 Theta -0.854 Vega 0.12 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $545 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.802 UTC Last $0.37 Breakeven $544.63 Implied vol 26.9% Delta -0.061 ≈6% ITM Gamma 0.009 Theta -0.276 Vega 0.062 Open interest 52 OI effective date Sep 3, 2026 Model this put
39	32	38.8%	0.829	$19.15	$21.05	$18.06	$0.56	$0.37	$0.53	-0.076	25.5%	42	172
Call · $547.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $18.06 Breakeven $565.56 Implied vol 38.8% Delta 0.829 ≈83% ITM Gamma 0.013 Theta -0.885 Vega 0.13 Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $547.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.898 UTC Last $0.56 Breakeven $546.94 Implied vol 25.5% Delta -0.076 ≈8% ITM Gamma 0.011 Theta -0.307 Vega 0.073 Open interest 172 OI effective date Sep 3, 2026 Model this put
14	32	38.3%	0.797	$17.30	$18.75	$17.15	$0.77	$0.63	$0.78	-0.11	25.7%	387	126
Call · $550 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $17.15 Breakeven $567.15 Implied vol 38.3% Delta 0.797 ≈80% ITM Gamma 0.014 Theta -0.966 Vega 0.145 Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $550 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $0.77 Breakeven $549.23 Implied vol 25.7% Delta -0.11 ≈11% ITM Gamma 0.014 Theta -0.406 Vega 0.096 Open interest 126 OI effective date Sep 3, 2026 Model this put
90	66	36%	0.771	$15.05	$16.45	$12.32	$1.01	$0.81	$1.10	-0.144	24.9%	273	55
Call · $552.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.910 UTC Last $12.32 Breakeven $564.82 Implied vol 36% Delta 0.771 ≈77% ITM Gamma 0.016 Theta -0.973 Vega 0.155 Open interest 90 OI effective date Sep 3, 2026 Model this call Put · $552.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.706 UTC Last $1.01 Breakeven $551.49 Implied vol 24.9% Delta -0.144 ≈14% ITM Gamma 0.018 Theta -0.475 Vega 0.117 Open interest 55 OI effective date Sep 3, 2026 Model this put
96	12	34.1%	0.738	$12.90	$14.25	$10.25	$1.45	$1.04	$1.52	-0.187	24.1%	127	41
Call · $555 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.874 UTC Last $10.25 Breakeven $565.25 Implied vol 34.1% Delta 0.738 ≈74% ITM Gamma 0.019 Theta -0.988 Vega 0.167 Open interest 96 OI effective date Sep 3, 2026 Model this call Put · $555 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.820 UTC Last $1.45 Breakeven $553.55 Implied vol 24.1% Delta -0.187 ≈19% ITM Gamma 0.022 Theta -0.543 Vega 0.138 Open interest 41 OI effective date Sep 3, 2026 Model this put
188	4	32.4%	0.697	$10.90	$12.15	$9.84	$1.70	$1.66	$1.92	-0.245	23.8%	1.3k	39
Call · $557.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.781 UTC Last $9.84 Breakeven $567.34 Implied vol 32.4% Delta 0.697 ≈70% ITM Gamma 0.021 Theta -1.007 Vega 0.179 Open interest 188 OI effective date Sep 3, 2026 Model this call Put · $557.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.920 UTC Last $1.70 Breakeven $555.80 Implied vol 23.8% Delta -0.245 ≈24% ITM Gamma 0.026 Theta -0.626 Vega 0.161 Open interest 39 OI effective date Sep 3, 2026 Model this put
570	75	31%	0.648	$9.05	$10.15	$7.88	$2.55	$2.18	$2.48	-0.307	22.9%	637	4
Call · $560 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.757 UTC Last $7.88 Breakeven $567.88 Implied vol 31% Delta 0.648 ≈65% ITM Gamma 0.023 Theta -1.019 Vega 0.19 Open interest 570 OI effective date Sep 3, 2026 Model this call Put · $560 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.808 UTC Last $2.55 Breakeven $557.45 Implied vol 22.9% Delta -0.307 ≈31% ITM Gamma 0.03 Theta -0.669 Vega 0.18 Open interest 4 OI effective date Sep 3, 2026 Model this put
26	62	29.7%	0.59	$7.40	$8.25	$7.78	$3.20	$2.84	$3.30	-0.383	22.1%	122	8
Call · $562.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $7.78 Breakeven $570.28 Implied vol 29.7% Delta 0.59 ≈59% ITM Gamma 0.026 Theta -1.018 Vega 0.199 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $562.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $3.20 Breakeven $559.30 Implied vol 22.1% Delta -0.383 ≈38% ITM Gamma 0.034 Theta -0.7 Vega 0.196 Open interest 8 OI effective date Sep 3, 2026 Model this put
45	165	28.6%	0.526	$5.90	$6.55	$5.45	$4.40	$3.80	$4.25	-0.469	21.5%	270	9
Call · $565 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $5.45 Breakeven $570.45 Implied vol 28.6% Delta 0.526 ≈53% ITM Gamma 0.027 Theta -1 Vega 0.204 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $565 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.914 UTC Last $4.40 Breakeven $560.60 Implied vol 21.5% Delta -0.469 ≈47% ITM Gamma 0.036 Theta -0.704 Vega 0.204 Open interest 9 OI effective date Sep 3, 2026 Model this put
Underlying $567.01
17	516	27.8%	0.457	$4.55	$5.20	$4.81	$5.25	$4.85	$5.45	-0.562	20.6%	55	2
Call · $567.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.750 UTC Last $4.81 Breakeven $572.31 Implied vol 27.8% Delta 0.457 ≈46% ITM Gamma 0.028 Theta -0.968 Vega 0.203 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $567.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.801 UTC Last $5.25 Breakeven $562.25 Implied vol 20.6% Delta -0.562 ≈56% ITM Gamma 0.037 Theta -0.663 Vega 0.202 Open interest 2 OI effective date Sep 3, 2026 Model this put
133	394	26.7%	0.384	$3.35	$3.90	$3.41	$6.60	$6.15	$6.90	-0.658	19.8%	241	4
Call · $570 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $3.41 Breakeven $573.41 Implied vol 26.7% Delta 0.384 ≈38% ITM Gamma 0.028 Theta -0.893 Vega 0.196 Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $570 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.812 UTC Last $6.60 Breakeven $563.40 Implied vol 19.8% Delta -0.658 ≈66% ITM Gamma 0.036 Theta -0.583 Vega 0.188 Open interest 4 OI effective date Sep 3, 2026 Model this put
16	489	26.4%	0.315	$2.46	$2.98	$2.52	$8.19	$7.60	$8.75	-0.751	19.1%	2	—
Call · $572.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $2.52 Breakeven $575.02 Implied vol 26.4% Delta 0.315 ≈31% ITM Gamma 0.026 Theta -0.819 Vega 0.182 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $572.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.790 UTC Last $8.19 Breakeven $564.31 Implied vol 19.1% Delta -0.751 ≈75% ITM Gamma 0.033 Theta -0.474 Vega 0.163 Open interest — OI effective date — Model this put
26	1.9k	26.4%	0.254	$1.84	$2.23	$1.81	$12.27	$9.25	$10.80	-0.837	18%	10	5
Call · $575 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.884 UTC Last $1.81 Breakeven $576.81 Implied vol 26.4% Delta 0.254 ≈25% ITM Gamma 0.024 Theta -0.737 Vega 0.164 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $575 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $12.27 Breakeven $562.73 Implied vol 18% Delta -0.837 ≈84% ITM Gamma 0.027 Theta -0.331 Vega 0.126 Open interest 5 OI effective date Sep 3, 2026 Model this put
47	569	26%	0.195	$1.21	$1.63	$1.20	$14.47	$11.10	$12.65	-0.951	13.6%	4	2
Call · $577.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $1.20 Breakeven $578.70 Implied vol 26% Delta 0.195 ≈19% ITM Gamma 0.021 Theta -0.622 Vega 0.141 Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $577.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $14.47 Breakeven $563.03 Implied vol 13.6% Delta -0.951 ≈95% ITM Gamma 0.015 Theta -0.063 Vega 0.052 Open interest 2 OI effective date Sep 3, 2026 Model this put
453	895	26.4%	0.152	$0.96	$1.16	$1.16	$30.07	$13.10	$14.85	—	—	1	—
Call · $580 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $1.16 Breakeven $581.16 Implied vol 26.4% Delta 0.152 ≈15% ITM Gamma 0.017 Theta -0.54 Vega 0.121 Open interest 453 OI effective date Sep 3, 2026 Model this call Put · $580 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.808 UTC Last $30.07 Breakeven $549.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	122	26.6%	0.116	$0.68	$0.84	$0.80	$19.16	$15.25	$16.95	—	—	4	—
Call · $582.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.874 UTC Last $0.80 Breakeven $583.30 Implied vol 26.6% Delta 0.116 ≈12% ITM Gamma 0.014 Theta -0.449 Vega 0.1 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $582.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.759 UTC Last $19.16 Breakeven $563.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	2.5k	26.6%	0.085	$0.46	$0.59	$0.43	$37.15	$17.50	$19.40	—	—	1	—
Call · $585 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.884 UTC Last $0.43 Breakeven $585.43 Implied vol 26.6% Delta 0.085 ≈8% ITM Gamma 0.011 Theta -0.358 Vega 0.08 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $585 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.813 UTC Last $37.15 Breakeven $547.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
81	68	26.7%	0.061	$0.30	$0.42	$0.31	—	$19.80	$21.75	—	—	—	—
Call · $587.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $0.31 Breakeven $587.81 Implied vol 26.7% Delta 0.061 ≈6% ITM Gamma 0.009 Theta -0.28 Vega 0.062 Open interest 81 OI effective date Sep 3, 2026 Model this call Put · $587.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	166	27.6%	0.048	$0.15	$0.41	$0.28	$39.07	$21.00	$24.85	—	—	2	—
Call · $590 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.416 UTC Last $0.28 Breakeven $590.28 Implied vol 27.6% Delta 0.048 ≈5% ITM Gamma 0.007 Theta -0.239 Vega 0.051 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $590 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.759 UTC Last $39.07 Breakeven $550.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	63	27.5%	0.033	$0.09	$0.27	$0.18	—	$23.50	$27.15	—	—	—	—
Call · $592.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.859 UTC Last $0.18 Breakeven $592.68 Implied vol 27.5% Delta 0.033 ≈3% ITM Gamma 0.005 Theta -0.174 Vega 0.038 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $592.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	23	26.7%	0.019	$0.04	$0.15	$0.27	—	$26.70	$29.60	—	—	—	—
Call · $595 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.775 UTC Last $0.27 Breakeven $595.27 Implied vol 26.7% Delta 0.019 ≈2% ITM Gamma 0.003 Theta -0.108 Vega 0.024 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $595 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
1	1	31.6%	0.029	$0.02	$0.34	$0.08	—	$28.60	$32.05	—	—	—	—
Call · $597.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.408 UTC Last $0.08 Breakeven $597.58 Implied vol 31.6% Delta 0.029 ≈3% ITM Gamma 0.004 Theta -0.181 Vega 0.034 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $597.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.987 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	1.6k	31.5%	0.02	$0.03	$0.21	$0.09	—	$30.85	$35.05	—	—	—	—
Call · $600 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.554 UTC Last $0.09 Breakeven $600.09 Implied vol 31.5% Delta 0.02 ≈2% ITM Gamma 0.003 Theta -0.134 Vega 0.025 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $600 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.792 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	59	34.3%	0.022	$0.01	$0.28	$0.05	—	$33.35	$37.00	—	—	—	—
Call · $602.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $0.05 Breakeven $602.55 Implied vol 34.3% Delta 0.022 ≈2% ITM Gamma 0.003 Theta -0.157 Vega 0.027 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $602.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	13	36%	0.021	$0.01	$0.27	$0.03	—	$36.25	$39.50	—	—	—	—
Call · $605 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $0.03 Breakeven $605.03 Implied vol 36% Delta 0.021 ≈2% ITM Gamma 0.003 Theta -0.155 Vega 0.026 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $605 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	10	31%	0.006	$0.01	$0.05	$0.09	—	$38.55	$42.00	—	—	—	—
Call · $607.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.717 UTC Last $0.09 Breakeven $607.59 Implied vol 31% Delta 0.006 ≈1% ITM Gamma 0.001 Theta -0.045 Vega 0.009 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $607.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.905 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
34	21	33.7%	0.007	$0.01	$0.07	$0.07	—	$40.80	$44.50	—	—	—	—
Call · $610 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.07 Breakeven $610.07 Implied vol 33.7% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.01 Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $610 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	16	35.3%	0.007	$0.01	$0.07	$0.03	—	$43.45	$47.00	—	—	—	—
Call · $612.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.03 Breakeven $612.53 Implied vol 35.3% Delta 0.007 ≈1% ITM Gamma 0.001 Theta -0.058 Vega 0.01 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $612.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.983 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	50	—	—	$0.00	$0.03	$0.03	—	$46.05	$49.50	—	—	—	—
Call · $615 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.163 UTC Last $0.03 Breakeven $615.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $615 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.05	$0.03	—	$48.30	$52.00	—	—	—	—
Call · $617.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.03 Breakeven $617.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $617.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.10	$0.02	—	$51.05	$54.50	—	—	—	—
Call · $620 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.02 Breakeven $620.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.943 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.09	$0.09	—	$53.60	$57.00	—	—	—	—
Call · $622.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.715 UTC Last $0.09 Breakeven $622.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $622.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.904 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	12	—	—	$0.00	$0.05	$0.01	—	$56.65	$59.50	—	—	—	—
Call · $625 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.01 Breakeven $625.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $625 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.22	$0.02	—	$58.50	$62.00	—	—	—	—
Call · $627.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.715 UTC Last $0.02 Breakeven $627.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $627.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.23	$0.13	—	$60.80	$64.50	—	—	—	—
Call · $630 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.713 UTC Last $0.13 Breakeven $630.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $630 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$63.30	$67.00	—	—	—	—
Call · $632.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.564 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $632.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.896 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	8	—	—	$0.00	$0.23	$0.07	—	$66.25	$69.50	—	—	—	—
Call · $635 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.640 UTC Last $0.07 Breakeven $635.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $635 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.970 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$0.23	$0.12	—	$68.70	$72.00	—	—	—	—
Call · $637.5 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $0.12 Breakeven $637.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $637.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.909 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	9	—	—	$0.00	$0.22	$0.01	—	$71.30	$74.50	—	—	—	—
Call · $640 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.588 UTC Last $0.01 Breakeven $640.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.949 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.22	$0.01	—	$76.25	$79.50	—	—	—	—
Call · $645 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.815 UTC Last $0.01 Breakeven $645.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $645 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.898 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$0.22	$0.16	—	$80.80	$84.50	—	—	—	—
Call · $650 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $0.16 Breakeven $650.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $650 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.883 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.10	$0.12	—	$85.80	$90.00	—	—	—	—
Call · $655 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.717 UTC Last $0.12 Breakeven $655.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $655 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$90.80	$94.50	—	—	—	—
Call · $660 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$95.80	$100.00	—	—	—	—
Call · $665 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $665 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$100.80	$104.50	—	—	—	—
Call · $670 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.802 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $670 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$105.80	$109.50	—	—	—	—
Call · $675 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.505 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $675 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$110.80	$114.50	—	—	—	—
Call · $680 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $680 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.717 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$116.35	$119.50	—	—	—	—
Call · $685 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $685 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.980 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$120.80	$124.50	—	—	—	—
Call · $690 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.503 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $690 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.907 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$125.80	$129.50	—	—	—	—
Call · $695 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $695 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$131.15	$134.50	—	—	—	—
Call · $700 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.527 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $700 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	2	—	—	$0.00	$0.23	$0.35	—	$135.80	$139.50	—	—	—	—
Call · $705 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.504 UTC Last $0.35 Breakeven $705.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $705 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$140.80	$144.50	—	—	—	—
Call · $710 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.522 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$145.80	$149.50	—	—	—	—
Call · $715 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $715 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$150.80	$154.50	—	—	—	—
Call · $720 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.816 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.960 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$155.80	$159.50	—	—	—	—
Call · $725 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $725 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.964 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.35	—	—	$161.30	$165.35	—	—	—	—
Call · $730 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.984 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.23	—	—	$165.80	$169.50	—	—	—	—
Call · $735 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.504 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $735 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.22	$0.01	—	$170.80	$175.00	—	—	—	—
Call · $740 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.708 UTC Last $0.01 Breakeven $740.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.971 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 13:36:39.143 UTC
Last: $0.08
Breakeven: $389.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $395 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $170.36
Breakeven: $565.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.586 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $165.37
Breakeven: $565.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $400

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:38:35.019 UTC
Last: $0.65
Breakeven: $399.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $405 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.999 UTC
Last: $161.16
Breakeven: $566.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $405

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $410 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $156.17
Breakeven: $566.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.508 UTC
Last: $0.05
Breakeven: $409.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $415 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $415

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:32:46.356 UTC
Last: $0.10
Breakeven: $414.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $420 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $144.75
Breakeven: $564.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.563 UTC
Last: $0.05
Breakeven: $419.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $425 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $139.77
Breakeven: $564.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $425

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.609 UTC
Last: $0.09
Breakeven: $424.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $430 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $133.96
Breakeven: $563.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.835 UTC
Last: $0.02
Breakeven: $429.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9.6k
OI effective date: Sep 3, 2026

Model this put

Call · $435 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $128.85
Breakeven: $563.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $435

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.09
Breakeven: $434.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $440 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.904 UTC
Last: $123.86
Breakeven: $563.86
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $440

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.815 UTC
Last: $0.01
Breakeven: $439.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $445

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.02
Breakeven: $444.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $450 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $450

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:54:40.358 UTC
Last: $0.02
Breakeven: $449.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: $0.06
Breakeven: $454.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $460 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $460

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.865 UTC
Last: $0.05
Breakeven: $459.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $465 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $91.04
Breakeven: $556.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $465

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.828 UTC
Last: $0.05
Breakeven: $464.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $470 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 call

Put · $470

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.713 UTC
Last: $0.03
Breakeven: $469.97
Implied vol: 77.2%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.071
Vega: 0.006
Open interest: 226
OI effective date: Sep 3, 2026

Model this put

Call · $475 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $475

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.06
Breakeven: $474.94
Implied vol: 76.2%
Delta: -0.005 ≈1% ITM
Gamma: 0
Theta: -0.096
Vega: 0.008
Open interest: 25
OI effective date: Sep 3, 2026

Model this put

Call · $480 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $480

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.677 UTC
Last: $0.05
Breakeven: $479.95
Implied vol: 65.2%
Delta: -0.003 ≈0% ITM
Gamma: 0
Theta: -0.043
Vega: 0.004
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $485 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.867 UTC
Last: —
Breakeven: —
Implied vol: 110.5%
Delta: 0.944 ≈94% ITM
Gamma: 0.002
Theta: -1.114
Vega: 0.058
Open interest: —
OI effective date: —

Model this call

Put · $485

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.826 UTC
Last: $0.04
Breakeven: $484.96
Implied vol: 68%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.094
Vega: 0.008
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $490 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.720 UTC
Last: $59.50
Breakeven: $549.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $490

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.713 UTC
Last: $0.17
Breakeven: $489.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $495 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: 102.9%
Delta: 0.93 ≈93% ITM
Gamma: 0.003
Theta: -1.22
Vega: 0.069
Open interest: —
OI effective date: —

Model this call

Put · $495

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: $0.02
Breakeven: $494.98
Implied vol: 59.9%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.092
Vega: 0.009
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $497.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $52.65
Breakeven: $550.15
Implied vol: 99.9%
Delta: 0.929 ≈93% ITM
Gamma: 0.003
Theta: -1.209
Vega: 0.07
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $497.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $0.06
Breakeven: $497.44
Implied vol: 54%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.055
Vega: 0.006
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $45.47
Breakeven: $545.47
Implied vol: 96.8%
Delta: 0.927 ≈93% ITM
Gamma: 0.003
Theta: -1.197
Vega: 0.071
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $500

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $0.04
Breakeven: $499.96
Implied vol: 51.3%
Delta: -0.004 ≈0% ITM
Gamma: 0
Theta: -0.048
Vega: 0.006
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $502.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $42.85
Breakeven: $545.35
Implied vol: 92.1%
Delta: 0.928 ≈93% ITM
Gamma: 0.003
Theta: -1.123
Vega: 0.07
Open interest: 64
OI effective date: Sep 3, 2026

Model this call

Put · $502.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.879 UTC
Last: $0.10
Breakeven: $502.40
Implied vol: 52.2%
Delta: -0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.073
Vega: 0.008
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $505 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.944 UTC
Last: $51.82
Breakeven: $556.82
Implied vol: 90.8%
Delta: 0.923 ≈92% ITM
Gamma: 0.003
Theta: -1.172
Vega: 0.074
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $505

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $0.05
Breakeven: $504.95
Implied vol: 49%
Delta: -0.005 ≈0% ITM
Gamma: 0.001
Theta: -0.06
Vega: 0.007
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $507.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.810 UTC
Last: —
Breakeven: —
Implied vol: 88.1%
Delta: 0.919 ≈92% ITM
Gamma: 0.003
Theta: -1.17
Vega: 0.077
Open interest: —
OI effective date: —

Model this call

Put · $507.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.857 UTC
Last: $0.05
Breakeven: $507.45
Implied vol: 45.7%
Delta: -0.004 ≈0% ITM
Gamma: 0.001
Theta: -0.047
Vega: 0.006
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $510 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.810 UTC
Last: —
Breakeven: —
Implied vol: 85%
Delta: 0.917 ≈92% ITM
Gamma: 0.004
Theta: -1.156
Vega: 0.078
Open interest: —
OI effective date: —

Model this call

Put · $510

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.410 UTC
Last: $0.05
Breakeven: $509.95
Implied vol: 45.2%
Delta: -0.005 ≈1% ITM
Gamma: 0.001
Theta: -0.059
Vega: 0.008
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $512.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $38.20
Breakeven: $550.70
Implied vol: 81.9%
Delta: 0.914 ≈91% ITM
Gamma: 0.004
Theta: -1.142
Vega: 0.08
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $512.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.551 UTC
Last: $0.04
Breakeven: $512.46
Implied vol: 47.1%
Delta: -0.01 ≈1% ITM
Gamma: 0.001
Theta: -0.104
Vega: 0.013
Open interest: 72
OI effective date: Sep 3, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $49.29
Breakeven: $564.29
Implied vol: 78.9%
Delta: 0.912 ≈91% ITM
Gamma: 0.004
Theta: -1.127
Vega: 0.082
Open interest: —
OI effective date: —

Model this call

Put · $515

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.409 UTC
Last: $0.06
Breakeven: $514.94
Implied vol: 43.4%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.011
Open interest: 94
OI effective date: Sep 3, 2026

Model this put

Call · $517.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.895 UTC
Last: —
Breakeven: —
Implied vol: 75.8%
Delta: 0.909 ≈91% ITM
Gamma: 0.004
Theta: -1.111
Vega: 0.084
Open interest: —
OI effective date: —

Model this call

Put · $517.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.412 UTC
Last: $0.04
Breakeven: $517.46
Implied vol: 41.5%
Delta: -0.008 ≈1% ITM
Gamma: 0.001
Theta: -0.081
Vega: 0.012
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $520 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: —
Breakeven: —
Implied vol: 72.7%
Delta: 0.905 ≈91% ITM
Gamma: 0.005
Theta: -1.095
Vega: 0.087
Open interest: —
OI effective date: —

Model this call

Put · $520

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.413 UTC
Last: $0.05
Breakeven: $519.95
Implied vol: 39.5%
Delta: -0.009 ≈1% ITM
Gamma: 0.001
Theta: -0.08
Vega: 0.012
Open interest: 46
OI effective date: Sep 3, 2026

Model this put

Call · $522.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: 69.7%
Delta: 0.902 ≈90% ITM
Gamma: 0.005
Theta: -1.078
Vega: 0.089
Open interest: —
OI effective date: —

Model this call

Put · $522.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $0.10
Breakeven: $522.40
Implied vol: 39.2%
Delta: -0.012 ≈1% ITM
Gamma: 0.002
Theta: -0.105
Vega: 0.016
Open interest: 39
OI effective date: Sep 3, 2026

Model this put

Call · $525 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $35.40
Breakeven: $560.40
Implied vol: 66.6%
Delta: 0.898 ≈90% ITM
Gamma: 0.005
Theta: -1.06
Vega: 0.091
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $525

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $0.08
Breakeven: $524.92
Implied vol: 37.2%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.103
Vega: 0.017
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $527.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: —
Breakeven: —
Implied vol: 63.7%
Delta: 0.893 ≈89% ITM
Gamma: 0.006
Theta: -1.051
Vega: 0.095
Open interest: —
OI effective date: —

Model this call

Put · $527.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.553 UTC
Last: $0.16
Breakeven: $527.34
Implied vol: 34.8%
Delta: -0.013 ≈1% ITM
Gamma: 0.002
Theta: -0.097
Vega: 0.017
Open interest: 40
OI effective date: Sep 3, 2026

Model this put

Call · $530 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.629 UTC
Last: $36.00
Breakeven: $566.00
Implied vol: 57.9%
Delta: 0.898 ≈90% ITM
Gamma: 0.006
Theta: -0.928
Vega: 0.091
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $530

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.750 UTC
Last: $0.14
Breakeven: $529.86
Implied vol: 34.5%
Delta: -0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.128
Vega: 0.023
Open interest: 222
OI effective date: Sep 3, 2026

Model this put

Call · $532.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $21.10
Breakeven: $553.60
Implied vol: 57.7%
Delta: 0.882 ≈88% ITM
Gamma: 0.007
Theta: -1.02
Vega: 0.101
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $532.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.591 UTC
Last: $0.12
Breakeven: $532.38
Implied vol: 32.2%
Delta: -0.018 ≈2% ITM
Gamma: 0.003
Theta: -0.122
Vega: 0.023
Open interest: 284
OI effective date: Sep 3, 2026

Model this put

Call · $535 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $32.33
Breakeven: $567.33
Implied vol: 54.5%
Delta: 0.876 ≈88% ITM
Gamma: 0.007
Theta: -0.997
Vega: 0.105
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $535

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.859 UTC
Last: $0.19
Breakeven: $534.81
Implied vol: 32.8%
Delta: -0.029 ≈3% ITM
Gamma: 0.004
Theta: -0.184
Vega: 0.034
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $537.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: 51.7%
Delta: 0.868 ≈87% ITM
Gamma: 0.008
Theta: -0.99
Vega: 0.11
Open interest: —
OI effective date: —

Model this call

Put · $537.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.701 UTC
Last: $0.20
Breakeven: $537.30
Implied vol: 29.6%
Delta: -0.027 ≈3% ITM
Gamma: 0.004
Theta: -0.158
Vega: 0.032
Open interest: 77
OI effective date: Sep 3, 2026

Model this put

Call · $540 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.684 UTC
Last: $26.00
Breakeven: $566.00
Implied vol: 46.4%
Delta: 0.871 ≈87% ITM
Gamma: 0.009
Theta: -0.883
Vega: 0.108
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $540

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $0.21
Breakeven: $539.79
Implied vol: 29.1%
Delta: -0.037 ≈4% ITM
Gamma: 0.006
Theta: -0.201
Vega: 0.042
Open interest: 149
OI effective date: Sep 3, 2026

Model this put

Call · $542.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.785 UTC
Last: $7.62
Breakeven: $550.12
Implied vol: 47.4%
Delta: 0.841 ≈84% ITM
Gamma: 0.01
Theta: -1.026
Vega: 0.124
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $542.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $0.26
Breakeven: $542.24
Implied vol: 28.1%
Delta: -0.048 ≈5% ITM
Gamma: 0.007
Theta: -0.237
Vega: 0.051
Open interest: 126
OI effective date: Sep 3, 2026

Model this put

Call · $545 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.656 UTC
Last: $20.93
Breakeven: $565.93
Implied vol: 40.5%
Delta: 0.85 ≈85% ITM
Gamma: 0.011
Theta: -0.854
Vega: 0.12
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $545

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.802 UTC
Last: $0.37
Breakeven: $544.63
Implied vol: 26.9%
Delta: -0.061 ≈6% ITM
Gamma: 0.009
Theta: -0.276
Vega: 0.062
Open interest: 52
OI effective date: Sep 3, 2026

Model this put

Call · $547.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $18.06
Breakeven: $565.56
Implied vol: 38.8%
Delta: 0.829 ≈83% ITM
Gamma: 0.013
Theta: -0.885
Vega: 0.13
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $547.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: $0.56
Breakeven: $546.94
Implied vol: 25.5%
Delta: -0.076 ≈8% ITM
Gamma: 0.011
Theta: -0.307
Vega: 0.073
Open interest: 172
OI effective date: Sep 3, 2026

Model this put

Call · $550 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $17.15
Breakeven: $567.15
Implied vol: 38.3%
Delta: 0.797 ≈80% ITM
Gamma: 0.014
Theta: -0.966
Vega: 0.145
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $550

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $0.77
Breakeven: $549.23
Implied vol: 25.7%
Delta: -0.11 ≈11% ITM
Gamma: 0.014
Theta: -0.406
Vega: 0.096
Open interest: 126
OI effective date: Sep 3, 2026

Model this put

Call · $552.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.910 UTC
Last: $12.32
Breakeven: $564.82
Implied vol: 36%
Delta: 0.771 ≈77% ITM
Gamma: 0.016
Theta: -0.973
Vega: 0.155
Open interest: 90
OI effective date: Sep 3, 2026

Model this call

Put · $552.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.706 UTC
Last: $1.01
Breakeven: $551.49
Implied vol: 24.9%
Delta: -0.144 ≈14% ITM
Gamma: 0.018
Theta: -0.475
Vega: 0.117
Open interest: 55
OI effective date: Sep 3, 2026

Model this put

Call · $555 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.874 UTC
Last: $10.25
Breakeven: $565.25
Implied vol: 34.1%
Delta: 0.738 ≈74% ITM
Gamma: 0.019
Theta: -0.988
Vega: 0.167
Open interest: 96
OI effective date: Sep 3, 2026

Model this call

Put · $555

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.820 UTC
Last: $1.45
Breakeven: $553.55
Implied vol: 24.1%
Delta: -0.187 ≈19% ITM
Gamma: 0.022
Theta: -0.543
Vega: 0.138
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $557.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: $9.84
Breakeven: $567.34
Implied vol: 32.4%
Delta: 0.697 ≈70% ITM
Gamma: 0.021
Theta: -1.007
Vega: 0.179
Open interest: 188
OI effective date: Sep 3, 2026

Model this call

Put · $557.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.920 UTC
Last: $1.70
Breakeven: $555.80
Implied vol: 23.8%
Delta: -0.245 ≈24% ITM
Gamma: 0.026
Theta: -0.626
Vega: 0.161
Open interest: 39
OI effective date: Sep 3, 2026

Model this put

Call · $560 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.757 UTC
Last: $7.88
Breakeven: $567.88
Implied vol: 31%
Delta: 0.648 ≈65% ITM
Gamma: 0.023
Theta: -1.019
Vega: 0.19
Open interest: 570
OI effective date: Sep 3, 2026

Model this call

Put · $560

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.808 UTC
Last: $2.55
Breakeven: $557.45
Implied vol: 22.9%
Delta: -0.307 ≈31% ITM
Gamma: 0.03
Theta: -0.669
Vega: 0.18
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $562.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $7.78
Breakeven: $570.28
Implied vol: 29.7%
Delta: 0.59 ≈59% ITM
Gamma: 0.026
Theta: -1.018
Vega: 0.199
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $562.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $3.20
Breakeven: $559.30
Implied vol: 22.1%
Delta: -0.383 ≈38% ITM
Gamma: 0.034
Theta: -0.7
Vega: 0.196
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $565 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: $5.45
Breakeven: $570.45
Implied vol: 28.6%
Delta: 0.526 ≈53% ITM
Gamma: 0.027
Theta: -1
Vega: 0.204
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $565

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.914 UTC
Last: $4.40
Breakeven: $560.60
Implied vol: 21.5%
Delta: -0.469 ≈47% ITM
Gamma: 0.036
Theta: -0.704
Vega: 0.204
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $567.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.750 UTC
Last: $4.81
Breakeven: $572.31
Implied vol: 27.8%
Delta: 0.457 ≈46% ITM
Gamma: 0.028
Theta: -0.968
Vega: 0.203
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $567.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.801 UTC
Last: $5.25
Breakeven: $562.25
Implied vol: 20.6%
Delta: -0.562 ≈56% ITM
Gamma: 0.037
Theta: -0.663
Vega: 0.202
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $570

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $3.41
Breakeven: $573.41
Implied vol: 26.7%
Delta: 0.384 ≈38% ITM
Gamma: 0.028
Theta: -0.893
Vega: 0.196
Open interest: 133
OI effective date: Sep 3, 2026

Model this call

Put · $570 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.812 UTC
Last: $6.60
Breakeven: $563.40
Implied vol: 19.8%
Delta: -0.658 ≈66% ITM
Gamma: 0.036
Theta: -0.583
Vega: 0.188
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $572.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $2.52
Breakeven: $575.02
Implied vol: 26.4%
Delta: 0.315 ≈31% ITM
Gamma: 0.026
Theta: -0.819
Vega: 0.182
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $572.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.790 UTC
Last: $8.19
Breakeven: $564.31
Implied vol: 19.1%
Delta: -0.751 ≈75% ITM
Gamma: 0.033
Theta: -0.474
Vega: 0.163
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.884 UTC
Last: $1.81
Breakeven: $576.81
Implied vol: 26.4%
Delta: 0.254 ≈25% ITM
Gamma: 0.024
Theta: -0.737
Vega: 0.164
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $575 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $12.27
Breakeven: $562.73
Implied vol: 18%
Delta: -0.837 ≈84% ITM
Gamma: 0.027
Theta: -0.331
Vega: 0.126
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $577.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $1.20
Breakeven: $578.70
Implied vol: 26%
Delta: 0.195 ≈19% ITM
Gamma: 0.021
Theta: -0.622
Vega: 0.141
Open interest: 47
OI effective date: Sep 3, 2026

Model this call

Put · $577.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $14.47
Breakeven: $563.03
Implied vol: 13.6%
Delta: -0.951 ≈95% ITM
Gamma: 0.015
Theta: -0.063
Vega: 0.052
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $580

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $1.16
Breakeven: $581.16
Implied vol: 26.4%
Delta: 0.152 ≈15% ITM
Gamma: 0.017
Theta: -0.54
Vega: 0.121
Open interest: 453
OI effective date: Sep 3, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.808 UTC
Last: $30.07
Breakeven: $549.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $582.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.874 UTC
Last: $0.80
Breakeven: $583.30
Implied vol: 26.6%
Delta: 0.116 ≈12% ITM
Gamma: 0.014
Theta: -0.449
Vega: 0.1
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $582.5 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: $19.16
Breakeven: $563.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $585

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.884 UTC
Last: $0.43
Breakeven: $585.43
Implied vol: 26.6%
Delta: 0.085 ≈8% ITM
Gamma: 0.011
Theta: -0.358
Vega: 0.08
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $585 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.813 UTC
Last: $37.15
Breakeven: $547.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $587.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $0.31
Breakeven: $587.81
Implied vol: 26.7%
Delta: 0.061 ≈6% ITM
Gamma: 0.009
Theta: -0.28
Vega: 0.062
Open interest: 81
OI effective date: Sep 3, 2026

Model this call

Put · $587.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $590

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.416 UTC
Last: $0.28
Breakeven: $590.28
Implied vol: 27.6%
Delta: 0.048 ≈5% ITM
Gamma: 0.007
Theta: -0.239
Vega: 0.051
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $590 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.759 UTC
Last: $39.07
Breakeven: $550.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $592.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.859 UTC
Last: $0.18
Breakeven: $592.68
Implied vol: 27.5%
Delta: 0.033 ≈3% ITM
Gamma: 0.005
Theta: -0.174
Vega: 0.038
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $592.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $595

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.775 UTC
Last: $0.27
Breakeven: $595.27
Implied vol: 26.7%
Delta: 0.019 ≈2% ITM
Gamma: 0.003
Theta: -0.108
Vega: 0.024
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $595 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 · $597.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.408 UTC
Last: $0.08
Breakeven: $597.58
Implied vol: 31.6%
Delta: 0.029 ≈3% ITM
Gamma: 0.004
Theta: -0.181
Vega: 0.034
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $597.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.554 UTC
Last: $0.09
Breakeven: $600.09
Implied vol: 31.5%
Delta: 0.02 ≈2% ITM
Gamma: 0.003
Theta: -0.134
Vega: 0.025
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $600 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $602.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.815 UTC
Last: $0.05
Breakeven: $602.55
Implied vol: 34.3%
Delta: 0.022 ≈2% ITM
Gamma: 0.003
Theta: -0.157
Vega: 0.027
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $602.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.808 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $0.03
Breakeven: $605.03
Implied vol: 36%
Delta: 0.021 ≈2% ITM
Gamma: 0.003
Theta: -0.155
Vega: 0.026
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $605 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $607.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.717 UTC
Last: $0.09
Breakeven: $607.59
Implied vol: 31%
Delta: 0.006 ≈1% ITM
Gamma: 0.001
Theta: -0.045
Vega: 0.009
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $607.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.905 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.07
Breakeven: $610.07
Implied vol: 33.7%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.01
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $612.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.03
Breakeven: $612.53
Implied vol: 35.3%
Delta: 0.007 ≈1% ITM
Gamma: 0.001
Theta: -0.058
Vega: 0.01
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $612.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.163 UTC
Last: $0.03
Breakeven: $615.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $617.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.03
Breakeven: $617.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $617.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.02
Breakeven: $620.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.943 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $622.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.715 UTC
Last: $0.09
Breakeven: $622.59
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $622.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.904 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $625

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.01
Breakeven: $625.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $625 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $627.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.715 UTC
Last: $0.02
Breakeven: $627.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $627.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.713 UTC
Last: $0.13
Breakeven: $630.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $630 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $632.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.564 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $632.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $635

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.640 UTC
Last: $0.07
Breakeven: $635.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $635 In the money

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

Model this put

Call · $637.5

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: $0.12
Breakeven: $637.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $637.5 In the money

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

Model this put

Call · $640

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.588 UTC
Last: $0.01
Breakeven: $640.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $645

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.815 UTC
Last: $0.01
Breakeven: $645.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.898 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.761 UTC
Last: $0.16
Breakeven: $650.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $650 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.883 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $655

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.717 UTC
Last: $0.12
Breakeven: $655.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $655 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.503 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $665

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.504 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $665 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.802 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $670 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $675

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.505 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $675 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.717 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $685

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $685 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.503 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $690 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $695

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.786 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $695 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.527 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $705

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.504 UTC
Last: $0.35
Breakeven: $705.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $705 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $710

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.522 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.884 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $715

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.787 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $715 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.816 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $725

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $725 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.801 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $730 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $735

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.504 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $735 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $740

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.708 UTC
Last: $0.01
Breakeven: $740.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SMH · VanEck Semiconductor ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain