SOXQ Options Chain — Invesco PHLX Semiconductor ETF

Calls		Puts
—	—	—	—	$45.70	$48.10	—	—	$0.00	$1.45	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.244 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.70	$47.10	—	—	$0.00	$1.45	—	—	—	—
Call · $46 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $46 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.406 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.70	$46.20	—	—	$0.00	$1.45	—	—	—	—
Call · $47 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $47 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$42.70	$45.20	—	—	$0.00	$1.45	—	—	—	—
Call · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.946 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $48 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$41.70	$44.20	—	—	$0.00	$1.45	—	—	—	—
Call · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $49 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$40.70	$43.20	—	—	$0.00	$1.50	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:38.404 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.411 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$39.70	$42.10	—	—	$0.00	$1.45	—	—	—	—
Call · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.70	$41.10	—	—	$0.00	$1.45	—	—	—	—
Call · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.552 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.415 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$37.70	$40.20	—	—	$0.00	$1.45	—	—	—	—
Call · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:46.105 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $53 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.389 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$36.70	$39.10	—	—	$0.00	$0.65	—	—	—	—
Call · $54 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $54 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.401 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$35.90	$37.90	$36.70	—	$0.00	$1.45	—	—	—	—
Call · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:58:59.244 UTC Last $36.70 Breakeven $91.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.422 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$34.70	$38.10	—	—	$0.00	$1.45	—	—	—	—
Call · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $56 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.459 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$33.70	$37.10	—	—	$0.00	$1.45	—	—	—	—
Call · $57 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:03.797 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $57 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.111 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$32.70	$35.20	—	—	$0.00	$1.45	—	—	—	—
Call · $58 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $58 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.70	$34.20	—	—	$0.00	$1.45	—	—	—	—
Call · $59 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:34.183 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $59 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$30.70	$33.30	—	—	$0.00	$1.45	—	—	—	—
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:44.122 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.431 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.70	$33.10	—	—	$0.00	$1.45	—	—	—	—
Call · $61 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.663 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.394 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$28.70	$31.20	—	—	$0.00	$1.45	—	—	—	—
Call · $62 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:56:57.164 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.430 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$27.70	$30.10	—	—	$0.00	$1.45	—	—	—	—
Call · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.540 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$26.70	$29.20	—	—	$0.00	$1.45	—	—	—	—
Call · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.407 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.80	$28.10	—	$0.10	$0.00	$1.45	—	—	2	2
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:36.770 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:54.413 UTC Last $0.10 Breakeven $64.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	73.4%	0.995	$24.80	$27.30	—	—	$0.00	$0.45	—	—	—	—
Call · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.244 UTC Last — Breakeven — Implied vol 73.4% Delta 0.995 ≈99% ITM Gamma 0.001 Theta -0.014 Vega 0.003 Open interest — OI effective date — Model this call Put · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:55:53.800 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$23.80	$26.10	—	—	$0.00	$1.45	—	—	—	—
Call · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.416 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.80	$25.10	—	—	$0.00	$1.45	—	—	—	—
Call · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.976 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.417 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$21.80	$24.20	—	—	$0.00	$1.45	—	—	—	—
Call · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	59.8%	0.995	$20.80	$23.30	—	$0.10	$0.00	$1.45	—	—	1	1
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.244 UTC Last — Breakeven — Implied vol 59.8% Delta 0.995 ≈100% ITM Gamma 0.001 Theta -0.013 Vega 0.002 Open interest — OI effective date — Model this call Put · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.415 UTC Last $0.10 Breakeven $69.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$19.80	$22.10	—	$1.40	$0.00	$1.45	—	—	1	1
Call · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.956 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:54.389 UTC Last $1.40 Breakeven $69.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$18.80	$21.20	—	—	$0.00	$1.45	—	—	—	—
Call · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.245 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:57:21.112 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	50%	0.995	$17.80	$20.30	—	$0.70	$0.00	$1.50	—	—	1	2
Call · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.386 UTC Last — Breakeven — Implied vol 50% Delta 0.995 ≈100% ITM Gamma 0.002 Theta -0.012 Vega 0.002 Open interest — OI effective date — Model this call Put · $73 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:56.158 UTC Last $0.70 Breakeven $72.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.80	$19.20	—	$0.89	$0.00	$1.45	—	—	4	4
Call · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:54.415 UTC Last $0.89 Breakeven $73.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.80	$18.20	—	$0.65	$0.00	$0.30	—	—	5	7
Call · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.386 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:49:59.852 UTC Last $0.65 Breakeven $74.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
—	—	81.3%	0.915	$14.90	$18.30	—	—	$0.00	$1.50	—	—	—	—
Call · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:23.477 UTC Last — Breakeven — Implied vol 81.3% Delta 0.915 ≈92% ITM Gamma 0.011 Theta -0.094 Vega 0.026 Open interest — OI effective date — Model this call Put · $76 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.420 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	77%	0.911	$13.90	$17.30	$19.43	—	$0.00	$1.50	—	—	—	—
Call · $77 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:58:59.244 UTC Last $19.43 Breakeven $96.43 Implied vol 77% Delta 0.911 ≈91% ITM Gamma 0.013 Theta -0.093 Vega 0.027 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $77 Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.410 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	4	34.4%	0.996	$12.90	$15.20	$12.00	$1.10	$0.00	$1.55	—	—	1	—
Call · $78 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:02.041 UTC Last $12.00 Breakeven $90.00 Implied vol 34.4% Delta 0.996 ≈100% ITM Gamma 0.002 Theta -0.01 Vega 0.002 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $78 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:56.623 UTC Last $1.10 Breakeven $76.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	31.3%	0.997	$11.90	$14.20	—	$0.82	$0.00	$1.30	—	—	1	3
Call · $79 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:34.306 UTC Last — Breakeven — Implied vol 31.3% Delta 0.997 ≈100% ITM Gamma 0.002 Theta -0.01 Vega 0.002 Open interest — OI effective date — Model this call Put · $79 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:55:13.859 UTC Last $0.82 Breakeven $78.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
2	1	28.2%	0.997	$10.90	$13.20	$12.50	$0.40	$0.00	$0.60	—	—	4	18
Call · $80 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.972 UTC Last $12.50 Breakeven $92.50 Implied vol 28.2% Delta 0.997 ≈100% ITM Gamma 0.002 Theta -0.01 Vega 0.001 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.401 UTC Last $0.40 Breakeven $79.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
—	—	40.4%	0.963	$10.00	$12.30	—	—	$0.00	$0.50	—	—	—	—
Call · $81 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.386 UTC Last — Breakeven — Implied vol 40.4% Delta 0.963 ≈96% ITM Gamma 0.012 Theta -0.031 Vega 0.014 Open interest — OI effective date — Model this call Put · $81 Daily-bar session Unknown Quote as of 2026-09-04 19:59:53.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	45.1%	0.927	$9.00	$11.60	—	$0.60	$0.00	$0.70	—	—	1	12
Call · $82 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:59.244 UTC Last — Breakeven — Implied vol 45.1% Delta 0.927 ≈93% ITM Gamma 0.018 Theta -0.051 Vega 0.023 Open interest — OI effective date — Model this call Put · $82 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:58:41.622 UTC Last $0.60 Breakeven $81.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
25	25	36.8%	0.944	$8.10	$10.30	$7.97	$0.70	$0.00	$1.70	—	—	1	19
Call · $83 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.972 UTC Last $7.97 Breakeven $90.97 Implied vol 36.8% Delta 0.944 ≈94% ITM Gamma 0.019 Theta -0.037 Vega 0.019 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $83 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:54.415 UTC Last $0.70 Breakeven $82.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
3	1	37.7%	0.916	$7.20	$9.40	$6.10	$1.30	$0.00	$1.80	—	—	1	7
Call · $84 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.536 UTC Last $6.10 Breakeven $90.10 Implied vol 37.7% Delta 0.916 ≈92% ITM Gamma 0.025 Theta -0.048 Vega 0.026 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $84 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:54.394 UTC Last $1.30 Breakeven $82.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
7	7	51.5%	0.816	$6.30	$9.60	$9.40	$0.45	$0.25	$0.65	-0.13	40.3%	8	42
Call · $85 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:54.401 UTC Last $9.40 Breakeven $94.40 Implied vol 51.5% Delta 0.816 ≈82% ITM Gamma 0.031 Theta -0.102 Vega 0.044 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:13.852 UTC Last $0.45 Breakeven $84.55 Implied vol 40.3% Delta -0.13 ≈13% ITM Gamma 0.031 Theta -0.058 Vega 0.035 Open interest 42 OI effective date Sep 3, 2026 Model this put
1	2	37.4%	0.851	$5.50	$7.60	$5.43	$0.65	$0.00	$2.00	—	—	1	54
Call · $86 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:54.401 UTC Last $5.43 Breakeven $91.43 Implied vol 37.4% Delta 0.851 ≈85% ITM Gamma 0.037 Theta -0.068 Vega 0.039 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $86 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.410 UTC Last $0.65 Breakeven $85.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this put
2	2	47.7%	0.757	$4.70	$7.80	$7.00	$0.85	$0.40	$2.15	-0.249	49.3%	4	46
Call · $87 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:54.413 UTC Last $7.00 Breakeven $94.00 Implied vol 47.7% Delta 0.757 ≈76% ITM Gamma 0.039 Theta -0.11 Vega 0.052 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $87 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.408 UTC Last $0.85 Breakeven $86.15 Implied vol 49.3% Delta -0.249 ≈25% ITM Gamma 0.039 Theta -0.106 Vega 0.053 Open interest 46 OI effective date Sep 3, 2026 Model this put
4	1	47%	0.717	$4.00	$7.00	$4.50	$1.05	$0.50	$1.35	-0.242	37.4%	5	64
Call · $88 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:54.389 UTC Last $4.50 Breakeven $92.50 Implied vol 47% Delta 0.717 ≈72% ITM Gamma 0.043 Theta -0.117 Vega 0.057 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $88 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.431 UTC Last $1.05 Breakeven $86.95 Implied vol 37.4% Delta -0.242 ≈24% ITM Gamma 0.05 Theta -0.079 Vega 0.052 Open interest 64 OI effective date Sep 3, 2026 Model this put
6	1	48%	0.667	$3.50	$6.30	$4.50	$1.21	$0.90	$1.50	-0.296	37.1%	2	24
Call · $89 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.417 UTC Last $4.50 Breakeven $93.50 Implied vol 48% Delta 0.667 ≈67% ITM Gamma 0.045 Theta -0.127 Vega 0.061 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $89 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.306 UTC Last $1.21 Breakeven $87.79 Implied vol 37.1% Delta -0.296 ≈30% ITM Gamma 0.056 Theta -0.086 Vega 0.058 Open interest 24 OI effective date Sep 3, 2026 Model this put
13	1	43.8%	0.627	$2.55	$5.50	$3.20	$1.90	$0.60	$1.85	-0.337	31.9%	8	90
Call · $90 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.401 UTC Last $3.20 Breakeven $93.20 Implied vol 43.8% Delta 0.627 ≈63% ITM Gamma 0.052 Theta -0.121 Vega 0.063 Open interest 13 OI effective date Sep 3, 2026 Model this call Put · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.825 UTC Last $1.90 Breakeven $88.10 Implied vol 31.9% Delta -0.337 ≈34% ITM Gamma 0.069 Theta -0.078 Vega 0.061 Open interest 90 OI effective date Sep 3, 2026 Model this put
10	1	36%	0.583	$2.20	$3.70	$3.40	$2.44	$0.95	$3.30	-0.422	39.6%	1	3
Call · $91 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:54.431 UTC Last $3.40 Breakeven $94.40 Implied vol 36% Delta 0.583 ≈58% ITM Gamma 0.065 Theta -0.103 Vega 0.065 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $91 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:54.413 UTC Last $2.44 Breakeven $88.56 Implied vol 39.6% Delta -0.422 ≈42% ITM Gamma 0.059 Theta -0.104 Vega 0.065 Open interest 3 OI effective date Sep 3, 2026 Model this put
93	1	41.3%	0.518	$1.35	$4.20	$2.85	$3.05	$1.60	$2.70	-0.484	32.8%	1	6
Call · $92 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.401 UTC Last $2.85 Breakeven $94.85 Implied vol 41.3% Delta 0.518 ≈52% ITM Gamma 0.058 Theta -0.119 Vega 0.066 Open interest 93 OI effective date Sep 3, 2026 Model this call Put · $92 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:54.410 UTC Last $3.05 Breakeven $88.95 Implied vol 32.8% Delta -0.484 ≈48% ITM Gamma 0.073 Theta -0.086 Vega 0.067 Open interest 6 OI effective date Sep 3, 2026 Model this put
Underlying $92.40
16	1	39.2%	0.457	$1.70	$2.65	$2.15	$3.11	$2.25	$3.80	-0.545	37.8%	1	33
Call · $93 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.605 UTC Last $2.15 Breakeven $95.15 Implied vol 39.2% Delta 0.457 ≈46% ITM Gamma 0.061 Theta -0.112 Vega 0.066 Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $93 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.417 UTC Last $3.11 Breakeven $89.89 Implied vol 37.8% Delta -0.545 ≈55% ITM Gamma 0.063 Theta -0.099 Vega 0.066 Open interest 33 OI effective date Sep 3, 2026 Model this put
20	3	46.5%	0.419	$1.30	$3.20	$1.50	$3.70	$2.20	$4.90	-0.611	36.6%	1	19
Call · $94 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.833 UTC Last $1.50 Breakeven $95.50 Implied vol 46.5% Delta 0.419 ≈42% ITM Gamma 0.05 Theta -0.13 Vega 0.065 Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $94 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.404 UTC Last $3.70 Breakeven $90.30 Implied vol 36.6% Delta -0.611 ≈61% ITM Gamma 0.063 Theta -0.092 Vega 0.064 Open interest 19 OI effective date Sep 3, 2026 Model this put
79	16	37.8%	0.336	$1.10	$1.60	$1.25	$7.00	$3.60	$5.60	-0.643	42.9%	1	27
Call · $95 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:52.993 UTC Last $1.25 Breakeven $96.25 Implied vol 37.8% Delta 0.336 ≈34% ITM Gamma 0.058 Theta -0.099 Vega 0.061 Open interest 79 OI effective date Sep 3, 2026 Model this call Put · $95 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.389 UTC Last $7.00 Breakeven $88.00 Implied vol 42.9% Delta -0.643 ≈64% ITM Gamma 0.052 Theta -0.105 Vega 0.062 Open interest 27 OI effective date Sep 3, 2026 Model this put
11	7	47.4%	0.328	$0.70	$2.55	$1.10	$5.93	$4.00	$6.30	-0.704	40.4%	2	2
Call · $96 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.415 UTC Last $1.10 Breakeven $97.10 Implied vol 47.4% Delta 0.328 ≈33% ITM Gamma 0.046 Theta -0.122 Vega 0.06 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $96 In the money Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.501 UTC Last $5.93 Breakeven $90.07 Implied vol 40.4% Delta -0.704 ≈70% ITM Gamma 0.051 Theta -0.09 Vega 0.058 Open interest 2 OI effective date Sep 3, 2026 Model this put
60	30	44.7%	0.273	$0.55	$1.85	$0.85	$6.80	$4.80	$7.00	-0.751	40.4%	2	2
Call · $97 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:54.408 UTC Last $0.85 Breakeven $97.85 Implied vol 44.7% Delta 0.273 ≈27% ITM Gamma 0.045 Theta -0.106 Vega 0.055 Open interest 60 OI effective date Sep 3, 2026 Model this call Put · $97 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.484 UTC Last $6.80 Breakeven $90.20 Implied vol 40.4% Delta -0.751 ≈75% ITM Gamma 0.047 Theta -0.082 Vega 0.053 Open interest 2 OI effective date Sep 3, 2026 Model this put
38	30	—	—	$0.00	$2.00	$0.45	$9.80	$5.50	$7.90	-0.792	40.6%	1	2
Call · $98 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.422 UTC Last $0.45 Breakeven $98.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $98 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.420 UTC Last $9.80 Breakeven $88.20 Implied vol 40.6% Delta -0.792 ≈79% ITM Gamma 0.042 Theta -0.073 Vega 0.048 Open interest 2 OI effective date Sep 3, 2026 Model this put
18	15	—	—	$0.00	$0.70	$0.55	$8.04	$6.30	$8.70	-0.834	39.9%	1	3
Call · $99 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:47.338 UTC Last $0.55 Breakeven $99.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $99 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:54.459 UTC Last $8.04 Breakeven $90.96 Implied vol 39.9% Delta -0.834 ≈83% ITM Gamma 0.038 Theta -0.061 Vega 0.042 Open interest 3 OI effective date Sep 3, 2026 Model this put
88	32	—	—	$0.00	$1.00	$0.41	$11.70	$7.20	$9.60	-0.86	40.8%	1	12
Call · $100 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:34.306 UTC Last $0.41 Breakeven $100.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.416 UTC Last $11.70 Breakeven $88.30 Implied vol 40.8% Delta -0.86 ≈86% ITM Gamma 0.033 Theta -0.054 Vega 0.037 Open interest 12 OI effective date Sep 3, 2026 Model this put
48	2	—	—	$0.00	$1.55	$0.50	—	$8.30	$10.50	-0.868	44.2%	—	—
Call · $101 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:54.407 UTC Last $0.50 Breakeven $101.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.730 UTC Last — Breakeven — Implied vol 44.2% Delta -0.868 ≈87% ITM Gamma 0.029 Theta -0.057 Vega 0.036 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$1.50	$0.10	—	$9.10	$11.30	-0.911	40.9%	—	—
Call · $102 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:54.420 UTC Last $0.10 Breakeven $102.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.478 UTC Last — Breakeven — Implied vol 40.9% Delta -0.911 ≈91% ITM Gamma 0.024 Theta -0.036 Vega 0.027 Open interest — OI effective date — Model this put
4	2	—	—	$0.00	$0.40	$0.10	—	$10.00	$12.00	-0.966	33.4%	—	—
Call · $103 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.10 Breakeven $103.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.120 UTC Last — Breakeven — Implied vol 33.4% Delta -0.966 ≈97% ITM Gamma 0.014 Theta -0.008 Vega 0.013 Open interest — OI effective date — Model this put
12	1	—	—	$0.00	$1.00	$0.80	—	$11.00	$13.40	-0.919	46.6%	—	—
Call · $104 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:54.410 UTC Last $0.80 Breakeven $104.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:49.307 UTC Last — Breakeven — Implied vol 46.6% Delta -0.919 ≈92% ITM Gamma 0.019 Theta -0.039 Vega 0.025 Open interest — OI effective date — Model this put
47	1	—	—	$0.00	$0.45	$0.09	$7.35	$12.00	$14.40	-0.923	49.4%	1	—
Call · $105 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:54.422 UTC Last $0.09 Breakeven $105.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 47 OI effective date Sep 3, 2026 Model this call Put · $105 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:54.478 UTC Last $7.35 Breakeven $97.65 Implied vol 49.4% Delta -0.923 ≈92% ITM Gamma 0.018 Theta -0.04 Vega 0.024 Open interest — OI effective date — Model this put
78	2	—	—	$0.00	$0.50	$0.05	$14.20	$12.70	$15.40	-0.957	44.4%	1	—
Call · $106 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.05 Breakeven $106.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 OI effective date Sep 3, 2026 Model this call Put · $106 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:58:50.156 UTC Last $14.20 Breakeven $91.80 Implied vol 44.4% Delta -0.957 ≈96% ITM Gamma 0.012 Theta -0.018 Vega 0.015 Open interest — OI effective date — Model this put