SOXL Options Chain — Direxion Daily Semiconductor Bull 3X Shares ETF

Calls		Puts
10	20	—	—	$56.00	$59.55	$52.02	$0.01	$0.00	$0.02	—	—	3	473
Call · $60 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $52.02 Breakeven $112.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 15:16:30.089 UTC Last $0.01 Breakeven $59.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 473 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$51.00	$54.55	$35.40	$0.10	$0.00	$0.05	—	—	1	5
Call · $65 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $35.40 Breakeven $100.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $65 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 15:17:28.928 UTC Last $0.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
—	10	—	—	$46.00	$48.65	$46.10	$0.02	$0.00	$0.04	—	—	217	626
Call · $70 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.636 UTC Last $46.10 Breakeven $116.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.854 UTC Last $0.02 Breakeven $69.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 626 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$41.00	$44.55	$43.07	$0.03	$0.01	$0.04	—	—	582	236
Call · $75 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.603 UTC Last $43.07 Breakeven $118.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $0.03 Breakeven $74.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 236 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$37.05	$40.55	—	$0.04	$0.03	$0.05	—	—	137	161
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $79 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.04 Breakeven $78.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 OI effective date Sep 3, 2026 Model this put
5	7	—	—	$36.05	$39.55	$37.12	$0.04	$0.04	$0.05	—	—	1.1k	1.6k
Call · $80 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.603 UTC Last $37.12 Breakeven $117.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.932 UTC Last $0.04 Breakeven $79.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$35.05	$38.60	—	$0.18	$0.00	$0.56	—	—	8	156
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.409 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $81 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.742 UTC Last $0.18 Breakeven $80.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 156 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$34.05	$37.60	—	$0.06	$0.05	$0.11	—	—	71	1.3k
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.097 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $82 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.748 UTC Last $0.06 Breakeven $81.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.3k OI effective date Sep 3, 2026 Model this put
6	6	—	—	$33.05	$36.60	$32.87	$0.05	$0.01	$0.10	—	—	10	37
Call · $83 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.409 UTC Last $32.87 Breakeven $115.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.719 UTC Last $0.05 Breakeven $82.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 37 OI effective date Sep 3, 2026 Model this put
—	6	—	—	$32.05	$35.05	$31.00	$0.07	$0.00	$0.14	—	—	37	47
Call · $84 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.806 UTC Last $31.00 Breakeven $115.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $84 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.799 UTC Last $0.07 Breakeven $83.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this put
79	26	—	—	$31.05	$34.60	$17.35	$0.07	$0.07	$0.09	—	—	637	1.2k
Call · $85 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.603 UTC Last $17.35 Breakeven $102.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.834 UTC Last $0.07 Breakeven $84.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 3, 2026 Model this put
—	—	—	—	$30.05	$33.60	—	$0.09	$0.05	$0.18	—	—	202	350
Call · $86 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.575 UTC Last $0.09 Breakeven $85.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 350 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$29.05	$32.60	—	$0.08	$0.05	$0.10	—	—	253	302
Call · $87 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.911 UTC Last $0.08 Breakeven $86.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 302 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$28.10	$31.60	—	$0.10	$0.00	$0.19	—	—	57	196
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $0.10 Breakeven $87.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 196 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$27.10	$30.65	—	$0.16	$0.08	$0.24	—	—	133	127
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $0.16 Breakeven $88.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 3, 2026 Model this put
118	4	—	—	$26.10	$28.95	$26.50	$0.12	$0.10	$0.13	—	—	597	713
Call · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.431 UTC Last $26.50 Breakeven $116.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 118 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.904 UTC Last $0.12 Breakeven $89.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 713 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$25.10	$28.50	—	$0.13	$0.06	$0.20	—	—	62	78
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.729 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.399 UTC Last $0.13 Breakeven $90.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.10	$27.50	—	$0.16	$0.10	$0.22	—	—	106	141
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.727 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $92 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.16 Breakeven $91.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 141 OI effective date Sep 3, 2026 Model this put
5	5	—	—	$23.15	$26.50	$25.87	$0.15	$0.12	$0.17	—	—	112	94
Call · $93 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.729 UTC Last $25.87 Breakeven $118.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $93 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.873 UTC Last $0.15 Breakeven $92.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$22.15	$25.70	—	$0.18	$0.15	$0.20	—	—	149	213
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.117 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.18 Breakeven $93.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest 213 OI effective date Sep 3, 2026 Model this put
117	20	—	—	$21.20	$24.05	$22.00	$0.21	$0.19	$0.22	—	—	837	685
Call · $95 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.475 UTC Last $22.00 Breakeven $117.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 OI effective date Sep 3, 2026 Model this call Put · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $0.21 Breakeven $94.79 Implied vol — Delta — Gamma — Theta — Vega — Open interest 685 OI effective date Sep 3, 2026 Model this put
6	5	—	—	$20.20	$22.60	$21.41	$0.20	$0.20	$0.25	—	—	285	170
Call · $96 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.436 UTC Last $21.41 Breakeven $117.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.873 UTC Last $0.20 Breakeven $95.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 170 OI effective date Sep 3, 2026 Model this put
7	1	—	—	$19.25	$22.25	$18.50	$0.33	$0.17	$0.33	—	—	851	281
Call · $97 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.177 UTC Last $18.50 Breakeven $115.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.743 UTC Last $0.33 Breakeven $96.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 281 OI effective date Sep 3, 2026 Model this put
104	1	—	—	$18.25	$21.25	$17.60	$0.31	$0.29	$0.33	-0.052	109.8%	965	142
Call · $98 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.791 UTC Last $17.60 Breakeven $115.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $98 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.31 Breakeven $97.69 Implied vol 109.8% Delta -0.052 ≈5% ITM Gamma 0.008 Theta -0.179 Vega 0.013 Open interest 142 OI effective date Sep 3, 2026 Model this put
10	6	—	—	$17.30	$19.95	$18.69	$0.30	$0.34	$0.37	-0.06	108%	479	66
Call · $99 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.395 UTC Last $18.69 Breakeven $117.69 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $99 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.993 UTC Last $0.30 Breakeven $98.70 Implied vol 108% Delta -0.06 ≈6% ITM Gamma 0.009 Theta -0.196 Vega 0.015 Open interest 66 OI effective date Sep 3, 2026 Model this put
87	37	95.7%	0.95	$16.40	$18.75	$17.65	$0.42	$0.40	$0.43	-0.069	106.8%	1.7k	610
Call · $100 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.449 UTC Last $17.65 Breakeven $117.65 Implied vol 95.7% Delta 0.95 ≈95% ITM Gamma 0.009 Theta -0.161 Vega 0.013 Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $0.42 Breakeven $99.58 Implied vol 106.8% Delta -0.069 ≈7% ITM Gamma 0.01 Theta -0.216 Vega 0.016 Open interest 610 OI effective date Sep 3, 2026 Model this put
35	9	116.7%	0.901	$15.95	$18.10	$15.60	$0.50	$0.46	$0.49	-0.078	105%	173	83
Call · $101 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.804 UTC Last $15.60 Breakeven $116.60 Implied vol 116.7% Delta 0.901 ≈90% ITM Gamma 0.012 Theta -0.321 Vega 0.021 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $101 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $0.50 Breakeven $100.50 Implied vol 105% Delta -0.078 ≈8% ITM Gamma 0.011 Theta -0.234 Vega 0.018 Open interest 83 OI effective date Sep 3, 2026 Model this put
197	43	117.5%	0.885	$15.20	$17.15	$13.80	$0.55	$0.53	$0.57	-0.089	103.6%	391	107
Call · $102 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.840 UTC Last $13.80 Breakeven $115.80 Implied vol 117.5% Delta 0.885 ≈88% ITM Gamma 0.014 Theta -0.359 Vega 0.024 Open interest 197 OI effective date Sep 3, 2026 Model this call Put · $102 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $0.55 Breakeven $101.45 Implied vol 103.6% Delta -0.089 ≈9% ITM Gamma 0.013 Theta -0.256 Vega 0.02 Open interest 107 OI effective date Sep 3, 2026 Model this put
272	34	99.6%	0.904	$13.55	$16.25	$14.88	$0.66	$0.62	$0.66	-0.102	102.4%	117	89
Call · $103 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.371 UTC Last $14.88 Breakeven $117.88 Implied vol 99.6% Delta 0.904 ≈90% ITM Gamma 0.014 Theta -0.27 Vega 0.021 Open interest 272 OI effective date Sep 3, 2026 Model this call Put · $103 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.66 Breakeven $102.34 Implied vol 102.4% Delta -0.102 ≈10% ITM Gamma 0.014 Theta -0.279 Vega 0.022 Open interest 89 OI effective date Sep 3, 2026 Model this put
68	14	102.7%	0.88	$12.50	$15.70	$13.06	$0.75	$0.72	$0.77	-0.117	101.3%	249	123
Call · $104 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $13.06 Breakeven $117.06 Implied vol 102.7% Delta 0.88 ≈88% ITM Gamma 0.016 Theta -0.324 Vega 0.025 Open interest 68 OI effective date Sep 3, 2026 Model this call Put · $104 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $0.75 Breakeven $103.25 Implied vol 101.3% Delta -0.117 ≈12% ITM Gamma 0.016 Theta -0.304 Vega 0.024 Open interest 123 OI effective date Sep 3, 2026 Model this put
755	431	106.2%	0.854	$13.00	$13.70	$13.21	$0.89	$0.83	$0.89	-0.133	100%	788	351
Call · $105 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.747 UTC Last $13.21 Breakeven $118.21 Implied vol 106.2% Delta 0.854 ≈85% ITM Gamma 0.018 Theta -0.381 Vega 0.028 Open interest 755 OI effective date Sep 3, 2026 Model this call Put · $105 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $0.89 Breakeven $104.11 Implied vol 100% Delta -0.133 ≈13% ITM Gamma 0.018 Theta -0.328 Vega 0.026 Open interest 351 OI effective date Sep 3, 2026 Model this put
190	171	109.9%	0.826	$12.05	$13.25	$11.80	$1.05	$0.97	$1.03	-0.151	99%	248	205
Call · $106 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.913 UTC Last $11.80 Breakeven $117.80 Implied vol 109.9% Delta 0.826 ≈83% ITM Gamma 0.019 Theta -0.441 Vega 0.032 Open interest 190 OI effective date Sep 3, 2026 Model this call Put · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.972 UTC Last $1.05 Breakeven $104.95 Implied vol 99% Delta -0.151 ≈15% ITM Gamma 0.019 Theta -0.354 Vega 0.029 Open interest 205 OI effective date Sep 3, 2026 Model this put
494	276	108.6%	0.807	$10.80	$12.85	$11.75	$1.16	$1.12	$1.20	-0.171	98.1%	154	53
Call · $107 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.761 UTC Last $11.75 Breakeven $118.75 Implied vol 108.6% Delta 0.807 ≈81% ITM Gamma 0.021 Theta -0.465 Vega 0.034 Open interest 494 OI effective date Sep 3, 2026 Model this call Put · $107 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $1.16 Breakeven $105.84 Implied vol 98.1% Delta -0.171 ≈17% ITM Gamma 0.021 Theta -0.381 Vega 0.031 Open interest 53 OI effective date Sep 3, 2026 Model this put
136	124	107.6%	0.786	$9.75	$12.30	$10.77	$1.23	$1.28	$1.38	-0.193	96.9%	201	187
Call · $108 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $10.77 Breakeven $118.77 Implied vol 107.6% Delta 0.786 ≈79% ITM Gamma 0.022 Theta -0.489 Vega 0.036 Open interest 136 OI effective date Sep 3, 2026 Model this call Put · $108 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $1.23 Breakeven $106.77 Implied vol 96.9% Delta -0.193 ≈19% ITM Gamma 0.023 Theta -0.405 Vega 0.034 Open interest 187 OI effective date Sep 3, 2026 Model this put
155	75	103.3%	0.769	$9.85	$10.40	$8.55	$1.55	$1.47	$1.60	-0.217	96%	97	103
Call · $109 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.800 UTC Last $8.55 Breakeven $117.55 Implied vol 103.3% Delta 0.769 ≈77% ITM Gamma 0.024 Theta -0.491 Vega 0.037 Open interest 155 OI effective date Sep 3, 2026 Model this call Put · $109 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $1.55 Breakeven $107.45 Implied vol 96% Delta -0.217 ≈22% ITM Gamma 0.025 Theta -0.43 Vega 0.036 Open interest 103 OI effective date Sep 3, 2026 Model this put
570	527	102.5%	0.744	$9.10	$9.65	$9.40	$1.89	$1.72	$1.80	-0.243	95.1%	2k	379
Call · $110 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $9.40 Breakeven $119.40 Implied vol 102.5% Delta 0.744 ≈74% ITM Gamma 0.026 Theta -0.514 Vega 0.04 Open interest 570 OI effective date Sep 3, 2026 Model this call Put · $110 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $1.89 Breakeven $108.11 Implied vol 95.1% Delta -0.243 ≈24% ITM Gamma 0.027 Theta -0.453 Vega 0.038 Open interest 379 OI effective date Sep 3, 2026 Model this put
367	188	101.1%	0.718	$8.35	$8.90	$7.80	$1.88	$1.94	$2.10	-0.271	94.3%	216	6
Call · $111 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.931 UTC Last $7.80 Breakeven $118.80 Implied vol 101.1% Delta 0.718 ≈72% ITM Gamma 0.027 Theta -0.532 Vega 0.042 Open interest 367 OI effective date Sep 3, 2026 Model this call Put · $111 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $1.88 Breakeven $109.12 Implied vol 94.3% Delta -0.271 ≈27% ITM Gamma 0.029 Theta -0.476 Vega 0.041 Open interest 6 OI effective date Sep 3, 2026 Model this put
326	324	100.4%	0.69	$7.65	$8.20	$8.07	$2.26	$2.17	$2.40	-0.3	93%	217	12
Call · $112 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $8.07 Breakeven $120.07 Implied vol 100.4% Delta 0.69 ≈69% ITM Gamma 0.029 Theta -0.551 Vega 0.043 Open interest 326 OI effective date Sep 3, 2026 Model this call Put · $112 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.919 UTC Last $2.26 Breakeven $109.74 Implied vol 93% Delta -0.3 ≈30% ITM Gamma 0.03 Theta -0.492 Vega 0.043 Open interest 12 OI effective date Sep 3, 2026 Model this put
127	251	98.9%	0.661	$7.00	$7.45	$7.20	$2.73	$2.48	$2.78	-0.332	92.9%	368	53
Call · $113 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $7.20 Breakeven $120.20 Implied vol 98.9% Delta 0.661 ≈66% ITM Gamma 0.03 Theta -0.563 Vega 0.045 Open interest 127 OI effective date Sep 3, 2026 Model this call Put · $113 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.979 UTC Last $2.73 Breakeven $110.27 Implied vol 92.9% Delta -0.332 ≈33% ITM Gamma 0.032 Theta -0.513 Vega 0.045 Open interest 53 OI effective date Sep 3, 2026 Model this put
220	264	98%	0.63	$6.35	$6.80	$6.73	$3.10	$2.80	$3.20	-0.365	92.6%	370	55
Call · $114 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $6.73 Breakeven $120.73 Implied vol 98% Delta 0.63 ≈63% ITM Gamma 0.031 Theta -0.574 Vega 0.046 Open interest 220 OI effective date Sep 3, 2026 Model this call Put · $114 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.822 UTC Last $3.10 Breakeven $110.90 Implied vol 92.6% Delta -0.365 ≈36% ITM Gamma 0.033 Theta -0.529 Vega 0.046 Open interest 55 OI effective date Sep 3, 2026 Model this put
846	1.3k	96.9%	0.598	$5.75	$6.15	$5.96	$3.60	$3.25	$3.50	-0.399	91.6%	1.5k	929
Call · $115 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $5.96 Breakeven $120.96 Implied vol 96.9% Delta 0.598 ≈60% ITM Gamma 0.033 Theta -0.582 Vega 0.048 Open interest 846 OI effective date Sep 3, 2026 Model this call Put · $115 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.973 UTC Last $3.60 Breakeven $111.40 Implied vol 91.6% Delta -0.399 ≈40% ITM Gamma 0.034 Theta -0.538 Vega 0.047 Open interest 929 OI effective date Sep 3, 2026 Model this put
115	818	96.7%	0.565	$5.15	$5.65	$5.40	$4.05	$3.65	$4.00	-0.434	91.5%	863	18
Call · $116 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $5.40 Breakeven $121.40 Implied vol 96.7% Delta 0.565 ≈56% ITM Gamma 0.033 Theta -0.59 Vega 0.048 Open interest 115 OI effective date Sep 3, 2026 Model this call Put · $116 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.944 UTC Last $4.05 Breakeven $111.95 Implied vol 91.5% Delta -0.434 ≈43% ITM Gamma 0.035 Theta -0.547 Vega 0.048 Open interest 18 OI effective date Sep 3, 2026 Model this put
137	2.1k	96.3%	0.531	$4.65	$5.10	$4.80	$4.45	$4.05	$4.35	-0.47	89.2%	358	24
Call · $117 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $4.80 Breakeven $121.80 Implied vol 96.3% Delta 0.531 ≈53% ITM Gamma 0.034 Theta -0.594 Vega 0.049 Open interest 137 OI effective date Sep 3, 2026 Model this call Put · $117 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $4.45 Breakeven $112.55 Implied vol 89.2% Delta -0.47 ≈47% ITM Gamma 0.036 Theta -0.539 Vega 0.049 Open interest 24 OI effective date Sep 3, 2026 Model this put
Underlying $117.28
73	936	95.3%	0.497	$4.15	$4.55	$4.00	$4.75	$4.65	$4.85	-0.506	89.7%	81	8
Call · $118 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $4.00 Breakeven $122.00 Implied vol 95.3% Delta 0.497 ≈50% ITM Gamma 0.034 Theta -0.589 Vega 0.049 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $118 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.782 UTC Last $4.75 Breakeven $113.25 Implied vol 89.7% Delta -0.506 ≈51% ITM Gamma 0.036 Theta -0.543 Vega 0.049 Open interest 8 OI effective date Sep 3, 2026 Model this put
73	289	94.6%	0.463	$3.70	$4.05	$3.97	$5.00	$5.00	$5.55	-0.542	89%	34	35
Call · $119 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.735 UTC Last $3.97 Breakeven $122.97 Implied vol 94.6% Delta 0.463 ≈46% ITM Gamma 0.034 Theta -0.582 Vega 0.049 Open interest 73 OI effective date Sep 3, 2026 Model this call Put · $119 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $5.00 Breakeven $114.00 Implied vol 89% Delta -0.542 ≈54% ITM Gamma 0.036 Theta -0.535 Vega 0.049 Open interest 35 OI effective date Sep 3, 2026 Model this put
720	3k	93.2%	0.428	$3.30	$3.50	$3.30	$5.60	$5.60	$6.15	-0.577	89.1%	118	880
Call · $120 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $3.30 Breakeven $123.30 Implied vol 93.2% Delta 0.428 ≈43% ITM Gamma 0.034 Theta -0.566 Vega 0.048 Open interest 720 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.932 UTC Last $5.60 Breakeven $114.40 Implied vol 89.1% Delta -0.577 ≈58% ITM Gamma 0.036 Theta -0.528 Vega 0.048 Open interest 880 OI effective date Sep 3, 2026 Model this put
87	268	94%	0.396	$2.93	$3.20	$3.07	$6.20	$6.25	$6.80	-0.611	89.5%	8	46
Call · $121 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $3.07 Breakeven $124.07 Implied vol 94% Delta 0.396 ≈40% ITM Gamma 0.033 Theta -0.56 Vega 0.047 Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $121 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.863 UTC Last $6.20 Breakeven $114.80 Implied vol 89.5% Delta -0.611 ≈61% ITM Gamma 0.035 Theta -0.519 Vega 0.047 Open interest 46 OI effective date Sep 3, 2026 Model this put
56	249	93.4%	0.363	$2.54	$2.85	$2.53	$7.10	$6.85	$7.35	-0.648	87.6%	51	31
Call · $122 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.887 UTC Last $2.53 Breakeven $124.53 Implied vol 93.4% Delta 0.363 ≈36% ITM Gamma 0.033 Theta -0.542 Vega 0.046 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $122 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $7.10 Breakeven $114.90 Implied vol 87.6% Delta -0.648 ≈65% ITM Gamma 0.035 Theta -0.491 Vega 0.046 Open interest 31 OI effective date Sep 3, 2026 Model this put
26	296	93.2%	0.332	$2.27	$2.48	$2.36	$8.00	$7.65	$8.10	-0.677	89.4%	253	8
Call · $123 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.916 UTC Last $2.36 Breakeven $125.36 Implied vol 93.2% Delta 0.332 ≈33% ITM Gamma 0.032 Theta -0.523 Vega 0.045 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $123 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.882 UTC Last $8.00 Breakeven $115.00 Implied vol 89.4% Delta -0.677 ≈68% ITM Gamma 0.033 Theta -0.484 Vega 0.044 Open interest 8 OI effective date Sep 3, 2026 Model this put
169	216	92.9%	0.302	$2.01	$2.15	$2.28	$8.20	$8.15	$8.80	-0.714	86.4%	32	5
Call · $124 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.923 UTC Last $2.28 Breakeven $126.28 Implied vol 92.9% Delta 0.302 ≈30% ITM Gamma 0.031 Theta -0.5 Vega 0.043 Open interest 169 OI effective date Sep 3, 2026 Model this call Put · $124 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $8.20 Breakeven $115.80 Implied vol 86.4% Delta -0.714 ≈71% ITM Gamma 0.032 Theta -0.442 Vega 0.042 Open interest 5 OI effective date Sep 3, 2026 Model this put
369	14k	93.2%	0.274	$1.75	$1.92	$1.55	$10.38	$9.10	$9.55	-0.738	88.7%	24	233
Call · $125 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $1.55 Breakeven $126.55 Implied vol 93.2% Delta 0.274 ≈27% ITM Gamma 0.029 Theta -0.479 Vega 0.041 Open interest 369 OI effective date Sep 3, 2026 Model this call Put · $125 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $10.38 Breakeven $114.62 Implied vol 88.7% Delta -0.738 ≈74% ITM Gamma 0.03 Theta -0.434 Vega 0.04 Open interest 233 OI effective date Sep 3, 2026 Model this put
57	246	92.7%	0.246	$1.53	$1.64	$1.57	$10.65	$9.80	$10.35	-0.767	87.9%	2	7
Call · $126 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $1.57 Breakeven $127.57 Implied vol 92.7% Delta 0.246 ≈25% ITM Gamma 0.028 Theta -0.451 Vega 0.039 Open interest 57 OI effective date Sep 3, 2026 Model this call Put · $126 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $10.65 Breakeven $115.35 Implied vol 87.9% Delta -0.767 ≈77% ITM Gamma 0.028 Theta -0.403 Vega 0.038 Open interest 7 OI effective date Sep 3, 2026 Model this put
20	417	92.5%	0.221	$1.32	$1.43	$1.40	$12.49	$10.45	$11.15	-0.799	85.6%	3	4
Call · $127 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $1.40 Breakeven $128.40 Implied vol 92.5% Delta 0.221 ≈22% ITM Gamma 0.026 Theta -0.424 Vega 0.036 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $127 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $12.49 Breakeven $114.51 Implied vol 85.6% Delta -0.799 ≈80% ITM Gamma 0.027 Theta -0.358 Vega 0.034 Open interest 4 OI effective date Sep 3, 2026 Model this put
100	151	92.4%	0.197	$1.15	$1.23	$1.10	$12.35	$10.95	$12.20	-0.829	83.7%	5	3
Call · $128 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $1.10 Breakeven $129.10 Implied vol 92.4% Delta 0.197 ≈20% ITM Gamma 0.025 Theta -0.396 Vega 0.034 Open interest 100 OI effective date Sep 3, 2026 Model this call Put · $128 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $12.35 Breakeven $115.65 Implied vol 83.7% Delta -0.829 ≈83% ITM Gamma 0.025 Theta -0.316 Vega 0.031 Open interest 3 OI effective date Sep 3, 2026 Model this put
35	101	93.1%	0.178	$1.01	$1.09	$1.05	$13.85	$10.75	$14.25	-0.843	86%	2	9
Call · $129 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $1.05 Breakeven $130.05 Implied vol 93.1% Delta 0.178 ≈18% ITM Gamma 0.023 Theta -0.374 Vega 0.032 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $129 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.618 UTC Last $13.85 Breakeven $115.15 Implied vol 86% Delta -0.843 ≈84% ITM Gamma 0.023 Theta -0.306 Vega 0.029 Open interest 9 OI effective date Sep 3, 2026 Model this put
300	1.2k	92.7%	0.157	$0.87	$0.92	$0.81	$14.92	$12.60	$14.55	-0.842	93.1%	15	233
Call · $130 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.81 Breakeven $130.81 Implied vol 92.7% Delta 0.157 ≈16% ITM Gamma 0.021 Theta -0.343 Vega 0.03 Open interest 300 OI effective date Sep 3, 2026 Model this call Put · $130 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.420 UTC Last $14.92 Breakeven $115.08 Implied vol 93.1% Delta -0.842 ≈84% ITM Gamma 0.021 Theta -0.334 Vega 0.03 Open interest 233 OI effective date Sep 3, 2026 Model this put
22	104	92.8%	0.139	$0.75	$0.79	$0.73	$15.98	$12.50	$15.95	-0.886	84.4%	1	2
Call · $131 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.875 UTC Last $0.73 Breakeven $131.73 Implied vol 92.8% Delta 0.139 ≈14% ITM Gamma 0.019 Theta -0.316 Vega 0.027 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $131 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.046 UTC Last $15.98 Breakeven $115.02 Implied vol 84.4% Delta -0.886 ≈89% ITM Gamma 0.019 Theta -0.239 Vega 0.024 Open interest 2 OI effective date Sep 3, 2026 Model this put
40	161	93%	0.123	$0.63	$0.70	$0.38	$26.85	$12.95	$16.85	-0.937	71.7%	1	4
Call · $132 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $0.38 Breakeven $132.38 Implied vol 93% Delta 0.123 ≈12% ITM Gamma 0.018 Theta -0.292 Vega 0.025 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $132 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $26.85 Breakeven $105.15 Implied vol 71.7% Delta -0.937 ≈94% ITM Gamma 0.014 Theta -0.123 Vega 0.015 Open interest 4 OI effective date Sep 3, 2026 Model this put
20	58	92.9%	0.107	$0.54	$0.59	$0.56	$27.83	$14.30	$17.75	-0.92	82.8%	6	14
Call · $133 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.56 Breakeven $133.56 Implied vol 92.9% Delta 0.107 ≈11% ITM Gamma 0.016 Theta -0.265 Vega 0.023 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $133 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $27.83 Breakeven $105.17 Implied vol 82.8% Delta -0.92 ≈92% ITM Gamma 0.015 Theta -0.177 Vega 0.018 Open interest 14 OI effective date Sep 3, 2026 Model this put
12	45	93.1%	0.094	$0.47	$0.50	$0.49	$29.58	$15.30	$18.50	-0.942	78.7%	1	2
Call · $134 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.872 UTC Last $0.49 Breakeven $134.49 Implied vol 93.1% Delta 0.094 ≈9% ITM Gamma 0.015 Theta -0.241 Vega 0.021 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $134 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $29.58 Breakeven $104.42 Implied vol 78.7% Delta -0.942 ≈94% ITM Gamma 0.012 Theta -0.128 Vega 0.014 Open interest 2 OI effective date Sep 3, 2026 Model this put
231	660	93%	0.082	$0.39	$0.43	$0.45	$17.80	$16.60	$19.05	-0.957	76.2%	17	10
Call · $135 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.45 Breakeven $135.45 Implied vol 93% Delta 0.082 ≈8% ITM Gamma 0.013 Theta -0.217 Vega 0.019 Open interest 231 OI effective date Sep 3, 2026 Model this call Put · $135 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.851 UTC Last $17.80 Breakeven $117.20 Implied vol 76.2% Delta -0.957 ≈96% ITM Gamma 0.01 Theta -0.094 Vega 0.011 Open interest 10 OI effective date Sep 3, 2026 Model this put
9	33	93.5%	0.072	$0.34	$0.37	$0.37	—	$16.80	$20.35	—	—	—	—
Call · $136 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $0.37 Breakeven $136.37 Implied vol 93.5% Delta 0.072 ≈7% ITM Gamma 0.012 Theta -0.198 Vega 0.017 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $136 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	57	94.2%	0.064	$0.29	$0.33	$0.26	$26.08	$17.75	$21.30	—	—	1	2
Call · $137 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.899 UTC Last $0.26 Breakeven $137.26 Implied vol 94.2% Delta 0.064 ≈6% ITM Gamma 0.011 Theta -0.182 Vega 0.015 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $137 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $26.08 Breakeven $110.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
12	99	94.1%	0.055	$0.24	$0.28	$0.29	$22.04	$18.70	$22.30	—	—	11	10
Call · $138 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.29 Breakeven $138.29 Implied vol 94.1% Delta 0.055 ≈6% ITM Gamma 0.01 Theta -0.161 Vega 0.014 Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $138 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $22.04 Breakeven $115.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
7	240	101.9%	0.062	$0.20	$0.45	$0.22	$21.35	$20.85	$23.25	—	—	6	7
Call · $139 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.933 UTC Last $0.22 Breakeven $139.22 Implied vol 101.9% Delta 0.062 ≈6% ITM Gamma 0.01 Theta -0.193 Vega 0.015 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $139 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $21.35 Breakeven $117.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
67	91	93.4%	0.039	$0.10	$0.25	$0.21	$34.59	$20.85	$24.20	—	—	1	13
Call · $140 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.906 UTC Last $0.21 Breakeven $140.21 Implied vol 93.4% Delta 0.039 ≈4% ITM Gamma 0.007 Theta -0.122 Vega 0.01 Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $140 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $34.59 Breakeven $105.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this put
8	27	91%	0.03	$0.05	$0.20	$0.13	$22.68	$22.75	$25.15	-0.946	105.7%	1	1
Call · $141 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.089 UTC Last $0.13 Breakeven $141.13 Implied vol 91% Delta 0.03 ≈3% ITM Gamma 0.006 Theta -0.095 Vega 0.008 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $141 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $22.68 Breakeven $118.32 Implied vol 105.7% Delta -0.946 ≈95% ITM Gamma 0.009 Theta -0.165 Vega 0.014 Open interest 1 OI effective date Sep 3, 2026 Model this put
3	79	97.8%	0.035	$0.11	$0.21	$0.12	—	$22.60	$26.15	—	—	—	—
Call · $142 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.927 UTC Last $0.12 Breakeven $142.12 Implied vol 97.8% Delta 0.035 ≈3% ITM Gamma 0.006 Theta -0.116 Vega 0.01 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $142 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.37	$0.11	—	$23.55	$27.10	—	—	—	—
Call · $143 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.526 UTC Last $0.11 Breakeven $143.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $143 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
48	47	—	—	$0.00	$0.51	$0.07	$33.16	$24.55	$28.10	—	—	3	—
Call · $144 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.808 UTC Last $0.07 Breakeven $144.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $144 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.200 UTC Last $33.16 Breakeven $110.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
23	11	—	—	$0.00	$0.25	$0.10	$29.35	$25.55	$29.10	—	—	1	1
Call · $145 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $0.10 Breakeven $145.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this call Put · $145 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $29.35 Breakeven $115.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
1	12	—	—	$0.02	$0.31	$0.05	$39.90	$27.30	$30.05	—	—	1	—
Call · $146 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.089 UTC Last $0.05 Breakeven $146.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $146 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $39.90 Breakeven $106.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
4	4	—	—	$0.00	$0.60	$2.43	—	$28.00	$31.05	—	—	—	—
Call · $147 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.767 UTC Last $2.43 Breakeven $149.43 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $147 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.51	—	—	$28.90	$32.05	—	—	—	—
Call · $148 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.089 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $148 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.26	$0.06	—	$29.50	$33.05	—	—	—	—
Call · $149 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.783 UTC Last $0.06 Breakeven $149.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $149 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
67	5	—	—	$0.00	$0.06	$0.05	$43.02	$30.50	$34.05	—	—	1	—
Call · $150 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $0.05 Breakeven $150.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 67 OI effective date Sep 3, 2026 Model this call Put · $150 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $43.02 Breakeven $106.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$0.56	$2.16	—	$31.50	$35.05	—	—	—	—
Call · $151 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.048 UTC Last $2.16 Breakeven $153.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $151 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.52	$0.07	$35.01	$32.90	$36.00	—	—	6	—
Call · $152 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.809 UTC Last $0.07 Breakeven $152.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $152 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.729 UTC Last $35.01 Breakeven $116.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.71	$1.47	—	$33.35	$36.50	—	—	—	—
Call · $152.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $1.47 Breakeven $153.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $152.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	1	—	—	$0.00	$0.53	$0.02	—	$33.50	$37.20	—	—	—	—
Call · $153 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.829 UTC Last $0.02 Breakeven $153.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $153 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.900 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$2.52	$0.25	—	$34.50	$38.00	—	—	—	—
Call · $154 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.763 UTC Last $0.25 Breakeven $154.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $154 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
32	1	—	—	$0.00	$0.38	$0.03	$37.52	$35.90	$39.00	—	—	4	—
Call · $155 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $0.03 Breakeven $155.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $155 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.415 UTC Last $37.52 Breakeven $117.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.74	—	—	$36.75	$40.00	—	—	—	—
Call · $156 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.969 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $156 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.52	—	—	$37.65	$41.20	—	—	—	—
Call · $157 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.678 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157 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
—	—	—	—	$0.00	$2.52	—	—	$37.85	$41.70	—	—	—	—
Call · $157.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $157.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.986 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	3	—	—	$0.00	$2.52	$0.27	—	$38.45	$42.20	—	—	—	—
Call · $158 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.770 UTC Last $0.27 Breakeven $158.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $158 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.52	—	—	$39.45	$43.40	—	—	—	—
Call · $159 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $159 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	5	—	—	$0.00	$0.12	$0.02	—	$40.45	$44.00	—	—	—	—
Call · $160 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.760 UTC Last $0.02 Breakeven $160.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $160 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.603 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.52	—	—	$41.45	$45.65	—	—	—	—
Call · $161 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $161 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.835 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$3.40	$0.17	—	$42.35	$46.20	—	—	—	—
Call · $162 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:58.678 UTC Last $0.17 Breakeven $162.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $162 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.855 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.52	—	—	$42.85	$46.70	—	—	—	—
Call · $162.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $162.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.865 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	13	—	—	$0.00	$0.25	$0.09	$52.50	$45.45	$49.00	—	—	1	—
Call · $165 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.089 UTC Last $0.09 Breakeven $165.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $165 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $52.50 Breakeven $112.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
42	52	—	—	$0.00	$3.40	$0.15	$56.82	$50.85	$54.00	—	—	2	—
Call · $170 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.814 UTC Last $0.15 Breakeven $170.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $170 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.730 UTC Last $56.82 Breakeven $113.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	9	—	—	$0.00	$2.92	$0.06	—	$55.80	$59.00	—	—	—	—
Call · $175 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.802 UTC Last $0.06 Breakeven $175.06 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $175 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.730 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $60 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $52.02
Breakeven: $112.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 15:16:30.089 UTC
Last: $0.01
Breakeven: $59.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 473
OI effective date: Sep 3, 2026

Model this put

Call · $65 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $35.40
Breakeven: $100.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $65

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 15:17:28.928 UTC
Last: $0.10
Breakeven: $64.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $70 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.636 UTC
Last: $46.10
Breakeven: $116.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.854 UTC
Last: $0.02
Breakeven: $69.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 626
OI effective date: Sep 3, 2026

Model this put

Call · $75 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:58.603 UTC
Last: $43.07
Breakeven: $118.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.829 UTC
Last: $0.03
Breakeven: $74.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 236
OI effective date: Sep 3, 2026

Model this put

Call · $79 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $79

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $0.04
Breakeven: $78.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 161
OI effective date: Sep 3, 2026

Model this put

Call · $80 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.603 UTC
Last: $37.12
Breakeven: $117.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.932 UTC
Last: $0.04
Breakeven: $79.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.6k
OI effective date: Sep 3, 2026

Model this put

Call · $81 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.409 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $81

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.742 UTC
Last: $0.18
Breakeven: $80.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 156
OI effective date: Sep 3, 2026

Model this put

Call · $82 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.097 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $82

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.748 UTC
Last: $0.06
Breakeven: $81.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.3k
OI effective date: Sep 3, 2026

Model this put

Call · $83 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.409 UTC
Last: $32.87
Breakeven: $115.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $83

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.719 UTC
Last: $0.05
Breakeven: $82.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 37
OI effective date: Sep 3, 2026

Model this put

Call · $84 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.806 UTC
Last: $31.00
Breakeven: $115.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $84

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.799 UTC
Last: $0.07
Breakeven: $83.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 47
OI effective date: Sep 3, 2026

Model this put

Call · $85 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.603 UTC
Last: $17.35
Breakeven: $102.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 79
OI effective date: Sep 3, 2026

Model this call

Put · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.834 UTC
Last: $0.07
Breakeven: $84.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1.2k
OI effective date: Sep 3, 2026

Model this put

Call · $86 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $86

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.575 UTC
Last: $0.09
Breakeven: $85.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 350
OI effective date: Sep 3, 2026

Model this put

Call · $87 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $87

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.911 UTC
Last: $0.08
Breakeven: $86.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 302
OI effective date: Sep 3, 2026

Model this put

Call · $88 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $88

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: $0.10
Breakeven: $87.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 196
OI effective date: Sep 3, 2026

Model this put

Call · $89 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $89

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.753 UTC
Last: $0.16
Breakeven: $88.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 127
OI effective date: Sep 3, 2026

Model this put

Call · $90 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.431 UTC
Last: $26.50
Breakeven: $116.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 118
OI effective date: Sep 3, 2026

Model this call

Put · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.904 UTC
Last: $0.12
Breakeven: $89.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 713
OI effective date: Sep 3, 2026

Model this put

Call · $91 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.729 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $91

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.399 UTC
Last: $0.13
Breakeven: $90.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $92 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.727 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $92

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $0.16
Breakeven: $91.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 141
OI effective date: Sep 3, 2026

Model this put

Call · $93 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.729 UTC
Last: $25.87
Breakeven: $118.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $93

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.873 UTC
Last: $0.15
Breakeven: $92.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 94
OI effective date: Sep 3, 2026

Model this put

Call · $94 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.117 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $94

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.18
Breakeven: $93.82
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 213
OI effective date: Sep 3, 2026

Model this put

Call · $95 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.475 UTC
Last: $22.00
Breakeven: $117.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 117
OI effective date: Sep 3, 2026

Model this call

Put · $95

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $0.21
Breakeven: $94.79
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 685
OI effective date: Sep 3, 2026

Model this put

Call · $96 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.436 UTC
Last: $21.41
Breakeven: $117.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $96

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.873 UTC
Last: $0.20
Breakeven: $95.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 170
OI effective date: Sep 3, 2026

Model this put

Call · $97 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.177 UTC
Last: $18.50
Breakeven: $115.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $97

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.743 UTC
Last: $0.33
Breakeven: $96.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 281
OI effective date: Sep 3, 2026

Model this put

Call · $98 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.791 UTC
Last: $17.60
Breakeven: $115.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 104
OI effective date: Sep 3, 2026

Model this call

Put · $98

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.31
Breakeven: $97.69
Implied vol: 109.8%
Delta: -0.052 ≈5% ITM
Gamma: 0.008
Theta: -0.179
Vega: 0.013
Open interest: 142
OI effective date: Sep 3, 2026

Model this put

Call · $99 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.395 UTC
Last: $18.69
Breakeven: $117.69
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $99

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.993 UTC
Last: $0.30
Breakeven: $98.70
Implied vol: 108%
Delta: -0.06 ≈6% ITM
Gamma: 0.009
Theta: -0.196
Vega: 0.015
Open interest: 66
OI effective date: Sep 3, 2026

Model this put

Call · $100 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.449 UTC
Last: $17.65
Breakeven: $117.65
Implied vol: 95.7%
Delta: 0.95 ≈95% ITM
Gamma: 0.009
Theta: -0.161
Vega: 0.013
Open interest: 87
OI effective date: Sep 3, 2026

Model this call

Put · $100

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $0.42
Breakeven: $99.58
Implied vol: 106.8%
Delta: -0.069 ≈7% ITM
Gamma: 0.01
Theta: -0.216
Vega: 0.016
Open interest: 610
OI effective date: Sep 3, 2026

Model this put

Call · $101 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.804 UTC
Last: $15.60
Breakeven: $116.60
Implied vol: 116.7%
Delta: 0.901 ≈90% ITM
Gamma: 0.012
Theta: -0.321
Vega: 0.021
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $101

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $0.50
Breakeven: $100.50
Implied vol: 105%
Delta: -0.078 ≈8% ITM
Gamma: 0.011
Theta: -0.234
Vega: 0.018
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $102 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.840 UTC
Last: $13.80
Breakeven: $115.80
Implied vol: 117.5%
Delta: 0.885 ≈88% ITM
Gamma: 0.014
Theta: -0.359
Vega: 0.024
Open interest: 197
OI effective date: Sep 3, 2026

Model this call

Put · $102

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $0.55
Breakeven: $101.45
Implied vol: 103.6%
Delta: -0.089 ≈9% ITM
Gamma: 0.013
Theta: -0.256
Vega: 0.02
Open interest: 107
OI effective date: Sep 3, 2026

Model this put

Call · $103 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.371 UTC
Last: $14.88
Breakeven: $117.88
Implied vol: 99.6%
Delta: 0.904 ≈90% ITM
Gamma: 0.014
Theta: -0.27
Vega: 0.021
Open interest: 272
OI effective date: Sep 3, 2026

Model this call

Put · $103

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.66
Breakeven: $102.34
Implied vol: 102.4%
Delta: -0.102 ≈10% ITM
Gamma: 0.014
Theta: -0.279
Vega: 0.022
Open interest: 89
OI effective date: Sep 3, 2026

Model this put

Call · $104 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $13.06
Breakeven: $117.06
Implied vol: 102.7%
Delta: 0.88 ≈88% ITM
Gamma: 0.016
Theta: -0.324
Vega: 0.025
Open interest: 68
OI effective date: Sep 3, 2026

Model this call

Put · $104

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $0.75
Breakeven: $103.25
Implied vol: 101.3%
Delta: -0.117 ≈12% ITM
Gamma: 0.016
Theta: -0.304
Vega: 0.024
Open interest: 123
OI effective date: Sep 3, 2026

Model this put

Call · $105 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: $13.21
Breakeven: $118.21
Implied vol: 106.2%
Delta: 0.854 ≈85% ITM
Gamma: 0.018
Theta: -0.381
Vega: 0.028
Open interest: 755
OI effective date: Sep 3, 2026

Model this call

Put · $105

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $0.89
Breakeven: $104.11
Implied vol: 100%
Delta: -0.133 ≈13% ITM
Gamma: 0.018
Theta: -0.328
Vega: 0.026
Open interest: 351
OI effective date: Sep 3, 2026

Model this put

Call · $106 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.913 UTC
Last: $11.80
Breakeven: $117.80
Implied vol: 109.9%
Delta: 0.826 ≈83% ITM
Gamma: 0.019
Theta: -0.441
Vega: 0.032
Open interest: 190
OI effective date: Sep 3, 2026

Model this call

Put · $106

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: $1.05
Breakeven: $104.95
Implied vol: 99%
Delta: -0.151 ≈15% ITM
Gamma: 0.019
Theta: -0.354
Vega: 0.029
Open interest: 205
OI effective date: Sep 3, 2026

Model this put

Call · $107 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.761 UTC
Last: $11.75
Breakeven: $118.75
Implied vol: 108.6%
Delta: 0.807 ≈81% ITM
Gamma: 0.021
Theta: -0.465
Vega: 0.034
Open interest: 494
OI effective date: Sep 3, 2026

Model this call

Put · $107

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $1.16
Breakeven: $105.84
Implied vol: 98.1%
Delta: -0.171 ≈17% ITM
Gamma: 0.021
Theta: -0.381
Vega: 0.031
Open interest: 53
OI effective date: Sep 3, 2026

Model this put

Call · $108 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $10.77
Breakeven: $118.77
Implied vol: 107.6%
Delta: 0.786 ≈79% ITM
Gamma: 0.022
Theta: -0.489
Vega: 0.036
Open interest: 136
OI effective date: Sep 3, 2026

Model this call

Put · $108

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $1.23
Breakeven: $106.77
Implied vol: 96.9%
Delta: -0.193 ≈19% ITM
Gamma: 0.023
Theta: -0.405
Vega: 0.034
Open interest: 187
OI effective date: Sep 3, 2026

Model this put

Call · $109 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.800 UTC
Last: $8.55
Breakeven: $117.55
Implied vol: 103.3%
Delta: 0.769 ≈77% ITM
Gamma: 0.024
Theta: -0.491
Vega: 0.037
Open interest: 155
OI effective date: Sep 3, 2026

Model this call

Put · $109

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $1.55
Breakeven: $107.45
Implied vol: 96%
Delta: -0.217 ≈22% ITM
Gamma: 0.025
Theta: -0.43
Vega: 0.036
Open interest: 103
OI effective date: Sep 3, 2026

Model this put

Call · $110 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $9.40
Breakeven: $119.40
Implied vol: 102.5%
Delta: 0.744 ≈74% ITM
Gamma: 0.026
Theta: -0.514
Vega: 0.04
Open interest: 570
OI effective date: Sep 3, 2026

Model this call

Put · $110

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $1.89
Breakeven: $108.11
Implied vol: 95.1%
Delta: -0.243 ≈24% ITM
Gamma: 0.027
Theta: -0.453
Vega: 0.038
Open interest: 379
OI effective date: Sep 3, 2026

Model this put

Call · $111 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.931 UTC
Last: $7.80
Breakeven: $118.80
Implied vol: 101.1%
Delta: 0.718 ≈72% ITM
Gamma: 0.027
Theta: -0.532
Vega: 0.042
Open interest: 367
OI effective date: Sep 3, 2026

Model this call

Put · $111

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $1.88
Breakeven: $109.12
Implied vol: 94.3%
Delta: -0.271 ≈27% ITM
Gamma: 0.029
Theta: -0.476
Vega: 0.041
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $112 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $8.07
Breakeven: $120.07
Implied vol: 100.4%
Delta: 0.69 ≈69% ITM
Gamma: 0.029
Theta: -0.551
Vega: 0.043
Open interest: 326
OI effective date: Sep 3, 2026

Model this call

Put · $112

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.919 UTC
Last: $2.26
Breakeven: $109.74
Implied vol: 93%
Delta: -0.3 ≈30% ITM
Gamma: 0.03
Theta: -0.492
Vega: 0.043
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $113 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $7.20
Breakeven: $120.20
Implied vol: 98.9%
Delta: 0.661 ≈66% ITM
Gamma: 0.03
Theta: -0.563
Vega: 0.045
Open interest: 127
OI effective date: Sep 3, 2026

Model this call

Put · $113

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.979 UTC
Last: $2.73
Breakeven: $110.27
Implied vol: 92.9%
Delta: -0.332 ≈33% ITM
Gamma: 0.032
Theta: -0.513
Vega: 0.045
Open interest: 53
OI effective date: Sep 3, 2026

Model this put

Call · $114 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $6.73
Breakeven: $120.73
Implied vol: 98%
Delta: 0.63 ≈63% ITM
Gamma: 0.031
Theta: -0.574
Vega: 0.046
Open interest: 220
OI effective date: Sep 3, 2026

Model this call

Put · $114

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.822 UTC
Last: $3.10
Breakeven: $110.90
Implied vol: 92.6%
Delta: -0.365 ≈36% ITM
Gamma: 0.033
Theta: -0.529
Vega: 0.046
Open interest: 55
OI effective date: Sep 3, 2026

Model this put

Call · $115 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.916 UTC
Last: $5.96
Breakeven: $120.96
Implied vol: 96.9%
Delta: 0.598 ≈60% ITM
Gamma: 0.033
Theta: -0.582
Vega: 0.048
Open interest: 846
OI effective date: Sep 3, 2026

Model this call

Put · $115

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: $3.60
Breakeven: $111.40
Implied vol: 91.6%
Delta: -0.399 ≈40% ITM
Gamma: 0.034
Theta: -0.538
Vega: 0.047
Open interest: 929
OI effective date: Sep 3, 2026

Model this put

Call · $116 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $5.40
Breakeven: $121.40
Implied vol: 96.7%
Delta: 0.565 ≈56% ITM
Gamma: 0.033
Theta: -0.59
Vega: 0.048
Open interest: 115
OI effective date: Sep 3, 2026

Model this call

Put · $116

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.944 UTC
Last: $4.05
Breakeven: $111.95
Implied vol: 91.5%
Delta: -0.434 ≈43% ITM
Gamma: 0.035
Theta: -0.547
Vega: 0.048
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $117 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: $4.80
Breakeven: $121.80
Implied vol: 96.3%
Delta: 0.531 ≈53% ITM
Gamma: 0.034
Theta: -0.594
Vega: 0.049
Open interest: 137
OI effective date: Sep 3, 2026

Model this call

Put · $117

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $4.45
Breakeven: $112.55
Implied vol: 89.2%
Delta: -0.47 ≈47% ITM
Gamma: 0.036
Theta: -0.539
Vega: 0.049
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $118

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $4.00
Breakeven: $122.00
Implied vol: 95.3%
Delta: 0.497 ≈50% ITM
Gamma: 0.034
Theta: -0.589
Vega: 0.049
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $118 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.782 UTC
Last: $4.75
Breakeven: $113.25
Implied vol: 89.7%
Delta: -0.506 ≈51% ITM
Gamma: 0.036
Theta: -0.543
Vega: 0.049
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $119

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.735 UTC
Last: $3.97
Breakeven: $122.97
Implied vol: 94.6%
Delta: 0.463 ≈46% ITM
Gamma: 0.034
Theta: -0.582
Vega: 0.049
Open interest: 73
OI effective date: Sep 3, 2026

Model this call

Put · $119 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $5.00
Breakeven: $114.00
Implied vol: 89%
Delta: -0.542 ≈54% ITM
Gamma: 0.036
Theta: -0.535
Vega: 0.049
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $120

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $3.30
Breakeven: $123.30
Implied vol: 93.2%
Delta: 0.428 ≈43% ITM
Gamma: 0.034
Theta: -0.566
Vega: 0.048
Open interest: 720
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.932 UTC
Last: $5.60
Breakeven: $114.40
Implied vol: 89.1%
Delta: -0.577 ≈58% ITM
Gamma: 0.036
Theta: -0.528
Vega: 0.048
Open interest: 880
OI effective date: Sep 3, 2026

Model this put

Call · $121

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $3.07
Breakeven: $124.07
Implied vol: 94%
Delta: 0.396 ≈40% ITM
Gamma: 0.033
Theta: -0.56
Vega: 0.047
Open interest: 87
OI effective date: Sep 3, 2026

Model this call

Put · $121 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.863 UTC
Last: $6.20
Breakeven: $114.80
Implied vol: 89.5%
Delta: -0.611 ≈61% ITM
Gamma: 0.035
Theta: -0.519
Vega: 0.047
Open interest: 46
OI effective date: Sep 3, 2026

Model this put

Call · $122

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.887 UTC
Last: $2.53
Breakeven: $124.53
Implied vol: 93.4%
Delta: 0.363 ≈36% ITM
Gamma: 0.033
Theta: -0.542
Vega: 0.046
Open interest: 56
OI effective date: Sep 3, 2026

Model this call

Put · $122 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $7.10
Breakeven: $114.90
Implied vol: 87.6%
Delta: -0.648 ≈65% ITM
Gamma: 0.035
Theta: -0.491
Vega: 0.046
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $123

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.916 UTC
Last: $2.36
Breakeven: $125.36
Implied vol: 93.2%
Delta: 0.332 ≈33% ITM
Gamma: 0.032
Theta: -0.523
Vega: 0.045
Open interest: 26
OI effective date: Sep 3, 2026

Model this call

Put · $123 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.882 UTC
Last: $8.00
Breakeven: $115.00
Implied vol: 89.4%
Delta: -0.677 ≈68% ITM
Gamma: 0.033
Theta: -0.484
Vega: 0.044
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $124

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.923 UTC
Last: $2.28
Breakeven: $126.28
Implied vol: 92.9%
Delta: 0.302 ≈30% ITM
Gamma: 0.031
Theta: -0.5
Vega: 0.043
Open interest: 169
OI effective date: Sep 3, 2026

Model this call

Put · $124 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $8.20
Breakeven: $115.80
Implied vol: 86.4%
Delta: -0.714 ≈71% ITM
Gamma: 0.032
Theta: -0.442
Vega: 0.042
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $125

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $1.55
Breakeven: $126.55
Implied vol: 93.2%
Delta: 0.274 ≈27% ITM
Gamma: 0.029
Theta: -0.479
Vega: 0.041
Open interest: 369
OI effective date: Sep 3, 2026

Model this call

Put · $125 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $10.38
Breakeven: $114.62
Implied vol: 88.7%
Delta: -0.738 ≈74% ITM
Gamma: 0.03
Theta: -0.434
Vega: 0.04
Open interest: 233
OI effective date: Sep 3, 2026

Model this put

Call · $126

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: $1.57
Breakeven: $127.57
Implied vol: 92.7%
Delta: 0.246 ≈25% ITM
Gamma: 0.028
Theta: -0.451
Vega: 0.039
Open interest: 57
OI effective date: Sep 3, 2026

Model this call

Put · $126 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $10.65
Breakeven: $115.35
Implied vol: 87.9%
Delta: -0.767 ≈77% ITM
Gamma: 0.028
Theta: -0.403
Vega: 0.038
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $127

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $1.40
Breakeven: $128.40
Implied vol: 92.5%
Delta: 0.221 ≈22% ITM
Gamma: 0.026
Theta: -0.424
Vega: 0.036
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $127 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.996 UTC
Last: $12.49
Breakeven: $114.51
Implied vol: 85.6%
Delta: -0.799 ≈80% ITM
Gamma: 0.027
Theta: -0.358
Vega: 0.034
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $128

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $1.10
Breakeven: $129.10
Implied vol: 92.4%
Delta: 0.197 ≈20% ITM
Gamma: 0.025
Theta: -0.396
Vega: 0.034
Open interest: 100
OI effective date: Sep 3, 2026

Model this call

Put · $128 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $12.35
Breakeven: $115.65
Implied vol: 83.7%
Delta: -0.829 ≈83% ITM
Gamma: 0.025
Theta: -0.316
Vega: 0.031
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $129

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $1.05
Breakeven: $130.05
Implied vol: 93.1%
Delta: 0.178 ≈18% ITM
Gamma: 0.023
Theta: -0.374
Vega: 0.032
Open interest: 35
OI effective date: Sep 3, 2026

Model this call

Put · $129 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.618 UTC
Last: $13.85
Breakeven: $115.15
Implied vol: 86%
Delta: -0.843 ≈84% ITM
Gamma: 0.023
Theta: -0.306
Vega: 0.029
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $130

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.81
Breakeven: $130.81
Implied vol: 92.7%
Delta: 0.157 ≈16% ITM
Gamma: 0.021
Theta: -0.343
Vega: 0.03
Open interest: 300
OI effective date: Sep 3, 2026

Model this call

Put · $130 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.420 UTC
Last: $14.92
Breakeven: $115.08
Implied vol: 93.1%
Delta: -0.842 ≈84% ITM
Gamma: 0.021
Theta: -0.334
Vega: 0.03
Open interest: 233
OI effective date: Sep 3, 2026

Model this put

Call · $131

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.875 UTC
Last: $0.73
Breakeven: $131.73
Implied vol: 92.8%
Delta: 0.139 ≈14% ITM
Gamma: 0.019
Theta: -0.316
Vega: 0.027
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $131 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.046 UTC
Last: $15.98
Breakeven: $115.02
Implied vol: 84.4%
Delta: -0.886 ≈89% ITM
Gamma: 0.019
Theta: -0.239
Vega: 0.024
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $132

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $0.38
Breakeven: $132.38
Implied vol: 93%
Delta: 0.123 ≈12% ITM
Gamma: 0.018
Theta: -0.292
Vega: 0.025
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $132 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $26.85
Breakeven: $105.15
Implied vol: 71.7%
Delta: -0.937 ≈94% ITM
Gamma: 0.014
Theta: -0.123
Vega: 0.015
Open interest: 4
OI effective date: Sep 3, 2026

Model this put

Call · $133

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.56
Breakeven: $133.56
Implied vol: 92.9%
Delta: 0.107 ≈11% ITM
Gamma: 0.016
Theta: -0.265
Vega: 0.023
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $133 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $27.83
Breakeven: $105.17
Implied vol: 82.8%
Delta: -0.92 ≈92% ITM
Gamma: 0.015
Theta: -0.177
Vega: 0.018
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $134

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.872 UTC
Last: $0.49
Breakeven: $134.49
Implied vol: 93.1%
Delta: 0.094 ≈9% ITM
Gamma: 0.015
Theta: -0.241
Vega: 0.021
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $134 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: $29.58
Breakeven: $104.42
Implied vol: 78.7%
Delta: -0.942 ≈94% ITM
Gamma: 0.012
Theta: -0.128
Vega: 0.014
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $135

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: $0.45
Breakeven: $135.45
Implied vol: 93%
Delta: 0.082 ≈8% ITM
Gamma: 0.013
Theta: -0.217
Vega: 0.019
Open interest: 231
OI effective date: Sep 3, 2026

Model this call

Put · $135 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.851 UTC
Last: $17.80
Breakeven: $117.20
Implied vol: 76.2%
Delta: -0.957 ≈96% ITM
Gamma: 0.01
Theta: -0.094
Vega: 0.011
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $136

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: $0.37
Breakeven: $136.37
Implied vol: 93.5%
Delta: 0.072 ≈7% ITM
Gamma: 0.012
Theta: -0.198
Vega: 0.017
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $136 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $137

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.899 UTC
Last: $0.26
Breakeven: $137.26
Implied vol: 94.2%
Delta: 0.064 ≈6% ITM
Gamma: 0.011
Theta: -0.182
Vega: 0.015
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $137 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $26.08
Breakeven: $110.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $138

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.936 UTC
Last: $0.29
Breakeven: $138.29
Implied vol: 94.1%
Delta: 0.055 ≈6% ITM
Gamma: 0.01
Theta: -0.161
Vega: 0.014
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $138 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $22.04
Breakeven: $115.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $139

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.933 UTC
Last: $0.22
Breakeven: $139.22
Implied vol: 101.9%
Delta: 0.062 ≈6% ITM
Gamma: 0.01
Theta: -0.193
Vega: 0.015
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $139 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.829 UTC
Last: $21.35
Breakeven: $117.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $140

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.906 UTC
Last: $0.21
Breakeven: $140.21
Implied vol: 93.4%
Delta: 0.039 ≈4% ITM
Gamma: 0.007
Theta: -0.122
Vega: 0.01
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $140 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $34.59
Breakeven: $105.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $141

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.089 UTC
Last: $0.13
Breakeven: $141.13
Implied vol: 91%
Delta: 0.03 ≈3% ITM
Gamma: 0.006
Theta: -0.095
Vega: 0.008
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $141 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: $22.68
Breakeven: $118.32
Implied vol: 105.7%
Delta: -0.946 ≈95% ITM
Gamma: 0.009
Theta: -0.165
Vega: 0.014
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $142

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.927 UTC
Last: $0.12
Breakeven: $142.12
Implied vol: 97.8%
Delta: 0.035 ≈3% ITM
Gamma: 0.006
Theta: -0.116
Vega: 0.01
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $142 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $143

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.526 UTC
Last: $0.11
Breakeven: $143.11
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $143 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $144

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.808 UTC
Last: $0.07
Breakeven: $144.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $144 In the money

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.200 UTC
Last: $33.16
Breakeven: $110.84
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $145

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.783 UTC
Last: $0.10
Breakeven: $145.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this call

Put · $145 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $29.35
Breakeven: $115.65
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $146

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.089 UTC
Last: $0.05
Breakeven: $146.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $146 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: $39.90
Breakeven: $106.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $147

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.767 UTC
Last: $2.43
Breakeven: $149.43
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $147 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $148

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.089 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $148 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $149

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.783 UTC
Last: $0.06
Breakeven: $149.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $149 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $150

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: $0.05
Breakeven: $150.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 67
OI effective date: Sep 3, 2026

Model this call

Put · $150 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $43.02
Breakeven: $106.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $151

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.048 UTC
Last: $2.16
Breakeven: $153.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $151 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.809 UTC
Last: $0.07
Breakeven: $152.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $152 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.729 UTC
Last: $35.01
Breakeven: $116.99
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $152.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $1.47
Breakeven: $153.97
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $152.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $153

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.829 UTC
Last: $0.02
Breakeven: $153.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $153 In the money

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

Model this put

Call · $154

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.763 UTC
Last: $0.25
Breakeven: $154.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $154 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $155

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: $0.03
Breakeven: $155.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 32
OI effective date: Sep 3, 2026

Model this call

Put · $155 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.415 UTC
Last: $37.52
Breakeven: $117.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $156

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $156 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $157

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.678 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157 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 · $157.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $157.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $158

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.770 UTC
Last: $0.27
Breakeven: $158.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $158 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.901 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $159

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $159 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $160

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.760 UTC
Last: $0.02
Breakeven: $160.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $160 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.603 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $161

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $161 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.835 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $162

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:58.678 UTC
Last: $0.17
Breakeven: $162.17
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $162 In the money

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

Model this put

Call · $162.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $162.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.865 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $165

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.089 UTC
Last: $0.09
Breakeven: $165.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 13
OI effective date: Sep 3, 2026

Model this call

Put · $165 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $52.50
Breakeven: $112.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $170

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.814 UTC
Last: $0.15
Breakeven: $170.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $170 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: $56.82
Breakeven: $113.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $175

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.802 UTC
Last: $0.06
Breakeven: $175.06
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $175 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.730 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SOXL · Direxion Daily Semiconductor Bull 3X Shares ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain