SNDU Options Chain — T-REX 2X Long SNDK Daily Target ETF

Calls		Puts
—	—	—	—	$25.30	$26.30	—	—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:08.760 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.30	$25.30	—	—	$0.00	$0.45	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.836 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.30	$24.30	—	$0.30	$0.00	$0.45	—	—	1	1
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:58.836 UTC Last $0.30 Breakeven $2.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	—	—	—	$21.90	$23.10	—	$0.50	$0.00	$0.45	—	—	6	127
Call · $4.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $4.33 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:59.350 UTC Last $0.50 Breakeven $3.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this put
—	3	—	—	$21.60	$22.80	$71.64	—	$0.00	$0.45	—	—	—	—
Call · $4.67 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:59.455 UTC Last $71.64 Breakeven $76.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.350 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	1	—	—	$21.30	$22.30	$19.30	$0.17	$0.00	$0.45	—	—	11	252
Call · $5 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $19.30 Breakeven $24.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $0.17 Breakeven $4.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 252 OI effective date Sep 3, 2026 Model this put
—	4	—	—	$20.90	$22.10	$53.70	$0.20	$0.00	$0.45	—	—	180	180
Call · $5.33 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $53.70 Breakeven $59.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.33 Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:59.474 UTC Last $0.20 Breakeven $5.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$20.60	$21.80	—	$0.45	$0.00	$0.45	—	—	1	185
Call · $5.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.67 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $0.45 Breakeven $5.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 185 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$20.30	$21.30	$8.62	$0.55	$0.00	$0.45	—	—	3	12
Call · $6 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $8.62 Breakeven $14.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:59.363 UTC Last $0.55 Breakeven $5.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.90	$21.10	—	$1.27	$0.00	$0.45	—	—	2	5
Call · $6.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.33 Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:59.361 UTC Last $1.27 Breakeven $5.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	15	—	—	$19.60	$20.80	$14.40	—	$0.00	$0.45	—	—	—	81
Call · $6.67 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $14.40 Breakeven $21.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.349 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 81 OI effective date Sep 3, 2026 Model this put
46	1	—	—	$19.30	$20.30	$19.61	—	$0.00	$0.45	—	—	—	—
Call · $7 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $19.61 Breakeven $26.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.482 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.90	$20.10	—	$0.05	$0.00	$0.45	—	—	1	26
Call · $7.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.33 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.352 UTC Last $0.05 Breakeven $7.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
2	15	—	—	$18.60	$19.80	$11.60	—	$0.00	$0.45	—	—	—	6
Call · $7.67 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $11.60 Breakeven $19.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $7.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$18.30	$19.30	$8.25	$0.18	$0.00	$0.45	—	—	2	17
Call · $8 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $8.25 Breakeven $16.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.355 UTC Last $0.18 Breakeven $7.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
3	1	—	—	$17.90	$19.10	$15.40	$0.03	$0.00	$0.45	—	—	3	98
Call · $8.33 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $15.40 Breakeven $23.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $8.33 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.353 UTC Last $0.03 Breakeven $8.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$17.60	$18.80	$15.15	—	$0.00	$0.45	—	—	—	3
Call · $8.67 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $15.15 Breakeven $23.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
8	2	—	—	$17.30	$18.40	$11.00	$0.40	$0.00	$0.45	—	—	1	3
Call · $9 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $11.00 Breakeven $20.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $9 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.339 UTC Last $0.40 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
4	1	—	—	$16.90	$18.10	$14.45	$2.05	$0.00	$0.45	—	—	9	27
Call · $9.33 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $14.45 Breakeven $23.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $9.33 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $2.05 Breakeven $7.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$16.60	$17.80	$14.20	$2.22	$0.00	$0.45	—	—	6	9
Call · $9.67 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $14.20 Breakeven $23.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $9.67 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $2.22 Breakeven $7.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
12	10	—	—	$16.30	$17.30	$14.25	$0.05	$0.00	$0.45	—	—	1	50
Call · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $14.25 Breakeven $24.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $10 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.489 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
27	—	—	—	$15.90	$17.10	—	$0.18	$0.00	$0.45	—	—	4	5
Call · $10.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $10.33 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.352 UTC Last $0.18 Breakeven $10.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$15.60	$16.80	$7.30	$1.60	$0.00	$0.45	—	—	1	24
Call · $10.67 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $7.30 Breakeven $17.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $10.67 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.352 UTC Last $1.60 Breakeven $9.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
14	1	—	—	$15.30	$16.30	$16.00	$0.05	$0.00	$0.25	—	—	300	463
Call · $11 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $16.00 Breakeven $27.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this call Put · $11 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.355 UTC Last $0.05 Breakeven $10.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$14.90	$16.10	$8.10	$4.05	$0.00	$0.45	—	—	1	57
Call · $11.33 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $8.10 Breakeven $19.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $11.33 Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.489 UTC Last $4.05 Breakeven $7.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this put
—	2	—	—	$14.60	$15.80	$14.58	$0.96	$0.00	$0.45	—	—	1	38
Call · $11.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $14.58 Breakeven $26.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11.67 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.361 UTC Last $0.96 Breakeven $10.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
106	15	—	—	$14.30	$15.50	$14.20	$0.10	$0.00	$0.45	—	—	1	105
Call · $12 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.968 UTC Last $14.20 Breakeven $26.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $12 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $0.10 Breakeven $11.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 105 OI effective date Sep 3, 2026 Model this put
2	7	—	—	$14.00	$15.10	$5.24	$0.50	$0.00	$0.45	—	—	2	7
Call · $12.33 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $5.24 Breakeven $17.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $12.33 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.348 UTC Last $0.50 Breakeven $11.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$13.60	$14.80	$9.80	$2.20	$0.00	$0.45	—	—	1	16
Call · $12.67 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $9.80 Breakeven $22.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $12.67 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $2.20 Breakeven $10.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this put
124	29	—	—	$13.30	$14.50	$13.31	$0.05	$0.00	$0.45	—	—	5	50
Call · $13 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $13.31 Breakeven $26.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 3, 2026 Model this call Put · $13 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.361 UTC Last $0.05 Breakeven $12.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 50 OI effective date Sep 3, 2026 Model this put
127	1	—	—	$13.00	$14.10	$13.10	$0.03	$0.00	$0.25	—	—	22	126
Call · $13.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.745 UTC Last $13.10 Breakeven $26.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $13.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.922 UTC Last $0.03 Breakeven $13.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 OI effective date Sep 3, 2026 Model this put
147	18	—	—	$11.30	$12.50	$11.21	$0.08	$0.05	$0.25	—	—	26	109
Call · $15 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.968 UTC Last $11.21 Breakeven $26.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $15 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:50:00.971 UTC Last $0.08 Breakeven $14.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 3, 2026 Model this put
117	3	—	—	$9.70	$10.90	$10.00	$0.20	$0.15	$0.30	—	—	22	201
Call · $16.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $10.00 Breakeven $26.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $16.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.348 UTC Last $0.20 Breakeven $16.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 3, 2026 Model this put
286	66	—	—	$8.20	$9.40	$8.20	$0.30	$0.10	$0.40	—	—	53	127
Call · $18.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $8.20 Breakeven $26.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 286 OI effective date Sep 3, 2026 Model this call Put · $18.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $0.30 Breakeven $18.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this put
401	152	—	—	$7.20	$7.90	$7.40	$0.50	$0.40	$0.60	—	—	71	240
Call · $20 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $7.40 Breakeven $27.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 401 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.392 UTC Last $0.50 Breakeven $19.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 240 OI effective date Sep 3, 2026 Model this put
147	41	147.4%	0.83	$5.50	$6.60	$5.56	$0.95	$0.75	$1.00	—	—	45	158
Call · $21.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.745 UTC Last $5.56 Breakeven $27.23 Implied vol 147.4% Delta 0.83 ≈83% ITM Gamma 0.035 Theta -0.078 Vega 0.012 Open interest 147 OI effective date Sep 3, 2026 Model this call Put · $21.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.95 Breakeven $20.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 158 OI effective date Sep 3, 2026 Model this put
514	130	135.8%	0.762	$4.40	$5.00	$4.77	$1.42	$1.15	$1.80	-0.261	163%	25	51
Call · $23.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $4.77 Breakeven $28.10 Implied vol 135.8% Delta 0.762 ≈76% ITM Gamma 0.047 Theta -0.087 Vega 0.015 Open interest 514 OI effective date Sep 3, 2026 Model this call Put · $23.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.348 UTC Last $1.42 Breakeven $21.91 Implied vol 163% Delta -0.261 ≈26% ITM Gamma 0.041 Theta -0.107 Vega 0.016 Open interest 51 OI effective date Sep 3, 2026 Model this put
1.1k	688	146.8%	0.663	$3.70	$4.00	$3.70	$2.30	$1.85	$2.50	-0.343	163.8%	119	159
Call · $25 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.745 UTC Last $3.70 Breakeven $28.70 Implied vol 146.8% Delta 0.663 ≈66% ITM Gamma 0.051 Theta -0.111 Vega 0.018 Open interest 1.1k OI effective date Sep 3, 2026 Model this call Put · $25 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $2.30 Breakeven $22.70 Implied vol 163.8% Delta -0.343 ≈34% ITM Gamma 0.046 Theta -0.121 Vega 0.018 Open interest 159 OI effective date Sep 3, 2026 Model this put
269	248	157.5%	0.573	$3.10	$3.30	$3.03	$3.20	$2.60	$3.40	-0.426	163.3%	17	29
Call · $26.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.218 UTC Last $3.03 Breakeven $29.70 Implied vol 157.5% Delta 0.573 ≈57% ITM Gamma 0.051 Theta -0.127 Vega 0.019 Open interest 269 OI effective date Sep 3, 2026 Model this call Put · $26.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $3.20 Breakeven $23.47 Implied vol 163.3% Delta -0.426 ≈43% ITM Gamma 0.049 Theta -0.129 Vega 0.019 Open interest 29 OI effective date Sep 3, 2026 Model this put
Underlying $26.95
130	77	164.8%	0.495	$2.40	$2.90	$2.40	$4.07	$3.60	$4.50	-0.503	167.5%	69	61
Call · $28.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $2.40 Breakeven $30.73 Implied vol 164.8% Delta 0.495 ≈49% ITM Gamma 0.05 Theta -0.135 Vega 0.02 Open interest 130 OI effective date Sep 3, 2026 Model this call Put · $28.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $4.07 Breakeven $24.26 Implied vol 167.5% Delta -0.503 ≈50% ITM Gamma 0.049 Theta -0.134 Vega 0.02 Open interest 61 OI effective date Sep 3, 2026 Model this put
755	675	153.9%	0.405	$1.75	$2.00	$1.75	$5.60	$4.70	$5.70	-0.575	170.3%	71	139
Call · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.751 UTC Last $1.75 Breakeven $31.75 Implied vol 153.9% Delta 0.405 ≈41% ITM Gamma 0.052 Theta -0.122 Vega 0.019 Open interest 755 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.710 UTC Last $5.60 Breakeven $24.40 Implied vol 170.3% Delta -0.575 ≈58% ITM Gamma 0.047 Theta -0.134 Vega 0.019 Open interest 139 OI effective date Sep 3, 2026 Model this put
196	140	152.4%	0.33	$1.10	$1.70	$1.40	$6.50	$5.80	$6.90	-0.647	167.4%	16	10
Call · $31.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.707 UTC Last $1.40 Breakeven $33.07 Implied vol 152.4% Delta 0.33 ≈33% ITM Gamma 0.049 Theta -0.113 Vega 0.018 Open interest 196 OI effective date Sep 3, 2026 Model this call Put · $31.67 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.488 UTC Last $6.50 Breakeven $25.17 Implied vol 167.4% Delta -0.647 ≈65% ITM Gamma 0.045 Theta -0.124 Vega 0.018 Open interest 10 OI effective date Sep 3, 2026 Model this put
220	41	—	—	$1.00	$1.60	$1.20	$8.10	$7.10	$8.20	—	—	9	51
Call · $33.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $1.20 Breakeven $34.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 3, 2026 Model this call Put · $33.33 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $8.10 Breakeven $25.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
270	190	—	—	$0.70	$1.00	$0.96	$9.91	$8.50	$9.60	—	—	7	41
Call · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.96 Breakeven $35.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 270 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.348 UTC Last $9.91 Breakeven $25.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
122	9	—	—	$0.45	$0.85	$0.63	$14.17	$10.00	$11.10	—	—	2	30
Call · $36.67 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $0.63 Breakeven $37.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 OI effective date Sep 3, 2026 Model this call Put · $36.67 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $14.17 Breakeven $22.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this put
60	1	—	—	$0.20	$0.75	$0.45	$18.80	$11.50	$12.60	—	—	1	9
Call · $38.33 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.349 UTC Last $0.45 Breakeven $38.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $38.33 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $18.80 Breakeven $19.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
281	104	—	—	$0.25	$0.50	$0.50	$14.65	$13.00	$14.20	—	—	1	36
Call · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $0.50 Breakeven $40.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 281 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $14.65 Breakeven $25.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 36 OI effective date Sep 3, 2026 Model this put
49	15	—	—	$0.00	$0.50	$0.20	$18.23	$14.60	$15.80	—	—	30	29
Call · $41.67 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:54.291 UTC Last $0.20 Breakeven $41.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 3, 2026 Model this call Put · $41.67 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $18.23 Breakeven $23.44 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this put
57	1	—	—	$0.00	$0.30	$0.20	$25.70	$16.20	$17.30	—	—	1	6
Call · $43.33 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:49:55.436 UTC Last $0.20 Breakeven $43.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $43.33 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $25.70 Breakeven $17.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
78	5	—	—	$0.00	$0.45	$0.16	$18.95	$17.80	$19.00	—	—	3	62
Call · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.968 UTC Last $0.16 Breakeven $45.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $18.95 Breakeven $26.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 62 OI effective date Sep 3, 2026 Model this put
52	30	—	—	$0.00	$0.45	$0.10	$23.54	$19.40	$20.60	—	—	3	9
Call · $46.67 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.968 UTC Last $0.10 Breakeven $46.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 52 OI effective date Sep 3, 2026 Model this call Put · $46.67 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $23.54 Breakeven $23.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this put
77	10	—	—	$0.00	$0.45	$0.16	—	$21.00	$22.20	—	—	—	—
Call · $48.33 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.175 UTC Last $0.16 Breakeven $48.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 77 OI effective date Sep 3, 2026 Model this call Put · $48.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
92	4	—	—	$0.00	$0.25	$0.02	$29.71	$22.70	$23.90	—	—	10	13
Call · $50 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:49:55.436 UTC Last $0.02 Breakeven $50.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 92 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $29.71 Breakeven $20.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$0.00	$0.45	$1.05	$31.42	$24.30	$25.50	—	—	1	1
Call · $51.67 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:58.824 UTC Last $1.05 Breakeven $52.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $51.67 In the money Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:59:59.472 UTC Last $31.42 Breakeven $20.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
42	1	—	—	$0.00	$0.45	$0.25	—	$26.00	$27.10	—	—	—	1
Call · $53.33 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.981 UTC Last $0.25 Breakeven $53.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $53.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
133	5	—	—	$0.00	$0.45	$0.15	$31.49	$27.60	$28.80	—	—	10	1
Call · $55 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.273 UTC Last $0.15 Breakeven $55.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.331 UTC Last $31.49 Breakeven $23.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
31	5	—	—	$0.00	$0.45	$1.20	—	$29.30	$30.40	—	—	—	—
Call · $56.67 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.827 UTC Last $1.20 Breakeven $57.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $56.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
109	1	—	—	$0.00	$0.45	$1.00	$39.99	$30.90	$32.10	—	—	1	4
Call · $58.33 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.834 UTC Last $1.00 Breakeven $59.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 109 OI effective date Sep 3, 2026 Model this call Put · $58.33 In the money Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $39.99 Breakeven $18.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
106	3	—	—	$0.00	$0.10	$0.35	$37.25	$32.60	$33.80	—	—	10	10
Call · $60 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 13:30:10.005 UTC Last $0.35 Breakeven $60.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $37.25 Breakeven $22.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
18	3	—	—	$0.00	$0.45	$0.80	—	$34.20	$35.40	—	—	—	—
Call · $61.67 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $0.80 Breakeven $62.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $61.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	1	—	—	$0.00	$0.45	$1.00	$22.45	$35.90	$37.10	—	—	3	3
Call · $63.33 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.369 UTC Last $1.00 Breakeven $64.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $63.33 In the money Daily-bar session Jun 22, 2026 Quote as of 2026-09-04 19:59:59.331 UTC Last $22.45 Breakeven $40.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
85	1	—	—	$0.00	$0.45	$0.90	$25.00	$37.60	$38.70	—	—	1	—
Call · $65 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.849 UTC Last $0.90 Breakeven $65.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:59:59.331 UTC Last $25.00 Breakeven $40.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$0.05	$0.09	$28.20	$39.20	$40.40	—	—	16	—
Call · $66.67 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 15:59:08.431 UTC Last $0.09 Breakeven $66.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $66.67 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:59.331 UTC Last $28.20 Breakeven $38.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$3.50	—	$40.90	$42.10	—	—	—	—
Call · $68.33 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:55:50.296 UTC Last $3.50 Breakeven $71.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $68.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.45	$2.30	$40.00	$42.60	$43.70	—	—	1	1
Call · $70 Daily-bar session Jul 24, 2026 Quote as of 2026-09-04 19:58:06.339 UTC Last $2.30 Breakeven $72.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $40.00 Breakeven $30.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$0.45	—	—	$44.20	$45.40	—	—	—	—
Call · $71.67 Daily-bar session Unknown Quote as of 2026-09-04 19:58:06.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71.67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$45.90	$47.10	—	—	—	—
Call · $73.33 Daily-bar session Unknown Quote as of 2026-09-04 19:58:06.339 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73.33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
45	21	—	—	$0.00	$0.45	$0.45	$37.00	$47.60	$48.70	—	—	20	—
Call · $75 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:55:50.300 UTC Last $0.45 Breakeven $75.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $37.00 Breakeven $38.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.45	$8.40	—	$48.60	$49.70	—	—	—	—
Call · $76 Daily-bar session Jul 2, 2026 Quote as of 2026-09-04 19:55:50.312 UTC Last $8.40 Breakeven $84.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$2.37	—	$49.60	$50.70	—	—	—	—
Call · $77 Daily-bar session Jul 16, 2026 Quote as of 2026-09-04 19:58:06.339 UTC Last $2.37 Breakeven $79.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $77 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$50.60	$51.70	—	—	—	—
Call · $78 Daily-bar session Unknown Quote as of 2026-09-04 19:55:50.240 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $78 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.45	—	—	$51.60	$52.70	—	—	—	—
Call · $79 Daily-bar session Unknown Quote as of 2026-09-04 19:55:50.296 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
27	6	—	—	$0.00	$0.45	$0.30	$25.00	$52.60	$53.70	—	—	1	—
Call · $80 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:55:50.240 UTC Last $0.30 Breakeven $80.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.331 UTC Last $25.00 Breakeven $55.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$18.22	—	$53.60	$54.70	—	—	—	—
Call · $81 Daily-bar session Jun 23, 2026 Quote as of 2026-09-04 19:55:50.312 UTC Last $18.22 Breakeven $99.22 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$15.50	—	$54.60	$55.70	—	—	—	—
Call · $82 Daily-bar session Jul 1, 2026 Quote as of 2026-09-04 19:55:50.248 UTC Last $15.50 Breakeven $97.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.45	$21.50	—	$55.60	$56.70	—	—	—	—
Call · $83 Daily-bar session Jun 25, 2026 Quote as of 2026-09-04 19:55:50.277 UTC Last $21.50 Breakeven $104.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $83 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$20.00	—	$56.60	$57.70	—	—	—	—
Call · $84 Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:58:06.339 UTC Last $20.00 Breakeven $104.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $84 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
58	1	—	—	$0.00	$0.45	$0.50	$36.00	$57.60	$58.70	—	—	1	—
Call · $85 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:59.482 UTC Last $0.50 Breakeven $85.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session May 13, 2026 Quote as of 2026-09-04 19:59:59.331 UTC Last $36.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
21	4	—	—	$0.00	$0.45	$0.08	$30.29	$62.60	$63.70	—	—	1	—
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.968 UTC Last $0.08 Breakeven $90.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.425 UTC Last $30.29 Breakeven $59.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
406	200	—	—	$0.00	$0.45	$0.05	$38.90	$67.60	$68.70	—	—	1	—
Call · $95 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.365 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 406 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session May 11, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $38.90 Breakeven $56.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
33	20	—	—	$0.00	$0.45	$0.05	$87.95	$72.60	$73.70	—	—	3	—
Call · $100 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:55:50.212 UTC Last $0.05 Breakeven $100.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $87.95 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.45	$6.27	$44.85	$77.60	$78.70	—	—	1	—
Call · $105 Daily-bar session Jul 6, 2026 Quote as of 2026-09-04 19:59:40.971 UTC Last $6.27 Breakeven $111.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:59:59.330 UTC Last $44.85 Breakeven $60.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	5	—	—	$0.00	$0.45	$47.10	$38.10	$82.60	$83.70	—	—	2	—
Call · $110 Daily-bar session Jun 5, 2026 Quote as of 2026-09-04 19:55:50.272 UTC Last $47.10 Breakeven $157.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Jun 4, 2026 Quote as of 2026-09-04 19:59:59.360 UTC Last $38.10 Breakeven $71.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
28	8	—	—	$0.00	$0.45	$0.04	$86.17	$87.60	$88.70	—	—	1	—
Call · $115 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:55:50.292 UTC Last $0.04 Breakeven $115.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $115 In the money Daily-bar session Jul 7, 2026 Quote as of 2026-09-04 19:59:59.463 UTC Last $86.17 Breakeven $28.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:30:08.760 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.836 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:58.836 UTC
Last: $0.30
Breakeven: $2.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $4.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $4.33

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:59.350 UTC
Last: $0.50
Breakeven: $3.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this put

Call · $4.67 In the money

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:59.455 UTC
Last: $71.64
Breakeven: $76.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.350 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $19.30
Breakeven: $24.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $0.17
Breakeven: $4.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 252
OI effective date: Sep 3, 2026

Model this put

Call · $5.33 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $53.70
Breakeven: $59.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.33

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:59.474 UTC
Last: $0.20
Breakeven: $5.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 180
OI effective date: Sep 3, 2026

Model this put

Call · $5.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5.67

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $0.45
Breakeven: $5.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 185
OI effective date: Sep 3, 2026

Model this put

Call · $6 In the money

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $8.62
Breakeven: $14.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:59.363 UTC
Last: $0.55
Breakeven: $5.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $6.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.33

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:59.361 UTC
Last: $1.27
Breakeven: $5.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $6.67 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $14.40
Breakeven: $21.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 81
OI effective date: Sep 3, 2026

Model this put

Call · $7 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $19.61
Breakeven: $26.61
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $7

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7.33

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.352 UTC
Last: $0.05
Breakeven: $7.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $7.67 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $11.60
Breakeven: $19.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $7.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.352 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $8 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $8.25
Breakeven: $16.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.355 UTC
Last: $0.18
Breakeven: $7.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $8.33 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $15.40
Breakeven: $23.73
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $8.33

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.353 UTC
Last: $0.03
Breakeven: $8.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 98
OI effective date: Sep 3, 2026

Model this put

Call · $8.67 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $15.15
Breakeven: $23.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.352 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $9 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $11.00
Breakeven: $20.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $9

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.339 UTC
Last: $0.40
Breakeven: $8.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $9.33 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $14.45
Breakeven: $23.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $9.33

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $2.05
Breakeven: $7.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $9.67 In the money

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $14.20
Breakeven: $23.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $9.67

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $2.22
Breakeven: $7.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $10 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $14.25
Breakeven: $24.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $10

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: $0.05
Breakeven: $9.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $10.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $10.33

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.352 UTC
Last: $0.18
Breakeven: $10.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $10.67 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $7.30
Breakeven: $17.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $10.67

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.352 UTC
Last: $1.60
Breakeven: $9.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $11 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $16.00
Breakeven: $27.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this call

Put · $11

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.355 UTC
Last: $0.05
Breakeven: $10.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 463
OI effective date: Sep 3, 2026

Model this put

Call · $11.33 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $8.10
Breakeven: $19.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $11.33

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.489 UTC
Last: $4.05
Breakeven: $7.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this put

Call · $11.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $14.58
Breakeven: $26.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11.67

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.361 UTC
Last: $0.96
Breakeven: $10.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $12 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.968 UTC
Last: $14.20
Breakeven: $26.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this call

Put · $12

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $0.10
Breakeven: $11.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $12.33 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $5.24
Breakeven: $17.57
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $12.33

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.348 UTC
Last: $0.50
Breakeven: $11.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $12.67 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $9.80
Breakeven: $22.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $12.67

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $2.20
Breakeven: $10.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this put

Call · $13 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $13.31
Breakeven: $26.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 124
OI effective date: Sep 3, 2026

Model this call

Put · $13

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.361 UTC
Last: $0.05
Breakeven: $12.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $13.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: $13.10
Breakeven: $26.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this call

Put · $13.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.922 UTC
Last: $0.03
Breakeven: $13.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 126
OI effective date: Sep 3, 2026

Model this put

Call · $15 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.968 UTC
Last: $11.21
Breakeven: $26.21
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 3, 2026

Model this call

Put · $15

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:50:00.971 UTC
Last: $0.08
Breakeven: $14.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 3, 2026

Model this put

Call · $16.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $10.00
Breakeven: $26.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 3, 2026

Model this call

Put · $16.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.348 UTC
Last: $0.20
Breakeven: $16.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 201
OI effective date: Sep 3, 2026

Model this put

Call · $18.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $8.20
Breakeven: $26.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 286
OI effective date: Sep 3, 2026

Model this call

Put · $18.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $0.30
Breakeven: $18.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this put

Call · $20 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $7.40
Breakeven: $27.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 401
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.392 UTC
Last: $0.50
Breakeven: $19.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 240
OI effective date: Sep 3, 2026

Model this put

Call · $21.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: $5.56
Breakeven: $27.23
Implied vol: 147.4%
Delta: 0.83 ≈83% ITM
Gamma: 0.035
Theta: -0.078
Vega: 0.012
Open interest: 147
OI effective date: Sep 3, 2026

Model this call

Put · $21.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.95
Breakeven: $20.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 158
OI effective date: Sep 3, 2026

Model this put

Call · $23.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $4.77
Breakeven: $28.10
Implied vol: 135.8%
Delta: 0.762 ≈76% ITM
Gamma: 0.047
Theta: -0.087
Vega: 0.015
Open interest: 514
OI effective date: Sep 3, 2026

Model this call

Put · $23.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.348 UTC
Last: $1.42
Breakeven: $21.91
Implied vol: 163%
Delta: -0.261 ≈26% ITM
Gamma: 0.041
Theta: -0.107
Vega: 0.016
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $25 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.745 UTC
Last: $3.70
Breakeven: $28.70
Implied vol: 146.8%
Delta: 0.663 ≈66% ITM
Gamma: 0.051
Theta: -0.111
Vega: 0.018
Open interest: 1.1k
OI effective date: Sep 3, 2026

Model this call

Put · $25

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $2.30
Breakeven: $22.70
Implied vol: 163.8%
Delta: -0.343 ≈34% ITM
Gamma: 0.046
Theta: -0.121
Vega: 0.018
Open interest: 159
OI effective date: Sep 3, 2026

Model this put

Call · $26.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.218 UTC
Last: $3.03
Breakeven: $29.70
Implied vol: 157.5%
Delta: 0.573 ≈57% ITM
Gamma: 0.051
Theta: -0.127
Vega: 0.019
Open interest: 269
OI effective date: Sep 3, 2026

Model this call

Put · $26.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $3.20
Breakeven: $23.47
Implied vol: 163.3%
Delta: -0.426 ≈43% ITM
Gamma: 0.049
Theta: -0.129
Vega: 0.019
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $28.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: $2.40
Breakeven: $30.73
Implied vol: 164.8%
Delta: 0.495 ≈49% ITM
Gamma: 0.05
Theta: -0.135
Vega: 0.02
Open interest: 130
OI effective date: Sep 3, 2026

Model this call

Put · $28.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $4.07
Breakeven: $24.26
Implied vol: 167.5%
Delta: -0.503 ≈50% ITM
Gamma: 0.049
Theta: -0.134
Vega: 0.02
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.751 UTC
Last: $1.75
Breakeven: $31.75
Implied vol: 153.9%
Delta: 0.405 ≈41% ITM
Gamma: 0.052
Theta: -0.122
Vega: 0.019
Open interest: 755
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.710 UTC
Last: $5.60
Breakeven: $24.40
Implied vol: 170.3%
Delta: -0.575 ≈58% ITM
Gamma: 0.047
Theta: -0.134
Vega: 0.019
Open interest: 139
OI effective date: Sep 3, 2026

Model this put

Call · $31.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.707 UTC
Last: $1.40
Breakeven: $33.07
Implied vol: 152.4%
Delta: 0.33 ≈33% ITM
Gamma: 0.049
Theta: -0.113
Vega: 0.018
Open interest: 196
OI effective date: Sep 3, 2026

Model this call

Put · $31.67 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.488 UTC
Last: $6.50
Breakeven: $25.17
Implied vol: 167.4%
Delta: -0.647 ≈65% ITM
Gamma: 0.045
Theta: -0.124
Vega: 0.018
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $33.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $1.20
Breakeven: $34.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 220
OI effective date: Sep 3, 2026

Model this call

Put · $33.33 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $8.10
Breakeven: $25.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $0.96
Breakeven: $35.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 270
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.348 UTC
Last: $9.91
Breakeven: $25.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $36.67

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $0.63
Breakeven: $37.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 122
OI effective date: Sep 3, 2026

Model this call

Put · $36.67 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $14.17
Breakeven: $22.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this put

Call · $38.33

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.349 UTC
Last: $0.45
Breakeven: $38.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 60
OI effective date: Sep 3, 2026

Model this call

Put · $38.33 In the money

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $18.80
Breakeven: $19.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.944 UTC
Last: $0.50
Breakeven: $40.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 281
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $14.65
Breakeven: $25.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 36
OI effective date: Sep 3, 2026

Model this put

Call · $41.67

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:54.291 UTC
Last: $0.20
Breakeven: $41.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 49
OI effective date: Sep 3, 2026

Model this call

Put · $41.67 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $18.23
Breakeven: $23.44
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $43.33

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:49:55.436 UTC
Last: $0.20
Breakeven: $43.53
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $43.33 In the money

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $25.70
Breakeven: $17.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.968 UTC
Last: $0.16
Breakeven: $45.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.829 UTC
Last: $18.95
Breakeven: $26.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 62
OI effective date: Sep 3, 2026

Model this put

Call · $46.67

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.968 UTC
Last: $0.10
Breakeven: $46.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 52
OI effective date: Sep 3, 2026

Model this call

Put · $46.67 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $23.54
Breakeven: $23.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $48.33

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.175 UTC
Last: $0.16
Breakeven: $48.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 77
OI effective date: Sep 3, 2026

Model this call

Put · $48.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:49:55.436 UTC
Last: $0.02
Breakeven: $50.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 92
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $29.71
Breakeven: $20.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $51.67

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:58.824 UTC
Last: $1.05
Breakeven: $52.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $51.67 In the money

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:59:59.472 UTC
Last: $31.42
Breakeven: $20.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $53.33

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.981 UTC
Last: $0.25
Breakeven: $53.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $53.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $55

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.273 UTC
Last: $0.15
Breakeven: $55.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: $31.49
Breakeven: $23.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $56.67

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.827 UTC
Last: $1.20
Breakeven: $57.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $56.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $58.33

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.834 UTC
Last: $1.00
Breakeven: $59.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 109
OI effective date: Sep 3, 2026

Model this call

Put · $58.33 In the money

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $39.99
Breakeven: $18.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 13:30:10.005 UTC
Last: $0.35
Breakeven: $60.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 106
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $37.25
Breakeven: $22.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $61.67

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.304 UTC
Last: $0.80
Breakeven: $62.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $61.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63.33

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.369 UTC
Last: $1.00
Breakeven: $64.33
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $63.33 In the money

Daily-bar session: Jun 22, 2026
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: $22.45
Breakeven: $40.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $65

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.849 UTC
Last: $0.90
Breakeven: $65.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 85
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: $25.00
Breakeven: $40.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66.67

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 15:59:08.431 UTC
Last: $0.09
Breakeven: $66.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $66.67 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: $28.20
Breakeven: $38.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68.33

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:55:50.296 UTC
Last: $3.50
Breakeven: $71.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $68.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Jul 24, 2026
Quote as of: 2026-09-04 19:58:06.339 UTC
Last: $2.30
Breakeven: $72.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $40.00
Breakeven: $30.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $71.67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:06.339 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71.67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73.33

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:58:06.339 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73.33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:55:50.300 UTC
Last: $0.45
Breakeven: $75.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $37.00
Breakeven: $38.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Jul 2, 2026
Quote as of: 2026-09-04 19:55:50.312 UTC
Last: $8.40
Breakeven: $84.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $77

Daily-bar session: Jul 16, 2026
Quote as of: 2026-09-04 19:58:06.339 UTC
Last: $2.37
Breakeven: $79.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $77 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $78

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:50.240 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $78 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $79

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:50.296 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:55:50.240 UTC
Last: $0.30
Breakeven: $80.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: $25.00
Breakeven: $55.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $81

Daily-bar session: Jun 23, 2026
Quote as of: 2026-09-04 19:55:50.312 UTC
Last: $18.22
Breakeven: $99.22
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $82

Daily-bar session: Jul 1, 2026
Quote as of: 2026-09-04 19:55:50.248 UTC
Last: $15.50
Breakeven: $97.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $83

Daily-bar session: Jun 25, 2026
Quote as of: 2026-09-04 19:55:50.277 UTC
Last: $21.50
Breakeven: $104.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $83 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $84

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:58:06.339 UTC
Last: $20.00
Breakeven: $104.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $84 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Jul 27, 2026
Quote as of: 2026-09-04 19:59:59.482 UTC
Last: $0.50
Breakeven: $85.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $85 In the money

Daily-bar session: May 13, 2026
Quote as of: 2026-09-04 19:59:59.331 UTC
Last: $36.00
Breakeven: $49.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.968 UTC
Last: $0.08
Breakeven: $90.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 21
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:59.425 UTC
Last: $30.29
Breakeven: $59.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.365 UTC
Last: $0.05
Breakeven: $95.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 406
OI effective date: Sep 3, 2026

Model this call

Put · $95 In the money

Daily-bar session: May 11, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $38.90
Breakeven: $56.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:55:50.212 UTC
Last: $0.05
Breakeven: $100.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Jul 29, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $87.95
Breakeven: $12.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Jul 6, 2026
Quote as of: 2026-09-04 19:59:40.971 UTC
Last: $6.27
Breakeven: $111.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $105 In the money

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:59:59.330 UTC
Last: $44.85
Breakeven: $60.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Jun 5, 2026
Quote as of: 2026-09-04 19:55:50.272 UTC
Last: $47.10
Breakeven: $157.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110 In the money

Daily-bar session: Jun 4, 2026
Quote as of: 2026-09-04 19:59:59.360 UTC
Last: $38.10
Breakeven: $71.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:55:50.292 UTC
Last: $0.04
Breakeven: $115.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 28
OI effective date: Sep 3, 2026

Model this call

Put · $115 In the money

Daily-bar session: Jul 7, 2026
Quote as of: 2026-09-04 19:59:59.463 UTC
Last: $86.17
Breakeven: $28.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SNDU · T-REX 2X Long SNDK Daily Target ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain