SOXS Options Chain — Direxion Daily Semiconductor Bear 3X Shares ETF

Calls		Puts
—	—	—	—	$26.00	$28.30	—	—	$0.00	$0.25	—	—	—	—
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.801 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$25.00	$27.30	—	$0.37	$0.00	$2.13	—	—	1	1
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $21 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $0.37 Breakeven $20.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$24.00	$26.35	—	$0.38	$0.00	$2.13	—	—	1	1
Call · $22 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 · $22 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.890 UTC Last $0.38 Breakeven $21.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$23.00	$25.25	—	—	$0.00	$2.13	—	—	—	—
Call · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.747 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $23 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.892 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$24.30	—	$0.38	$0.00	$2.13	—	—	2	6
Call · $24 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.973 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $0.38 Breakeven $23.62 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$21.00	$23.30	—	$0.28	$0.00	$0.31	—	—	3	18
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.975 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.801 UTC Last $0.28 Breakeven $24.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
1	2	—	—	$19.95	$22.30	$12.00	$0.29	$0.00	$2.13	—	—	14	3
Call · $26 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $12.00 Breakeven $38.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $26 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $0.29 Breakeven $25.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
1	8	—	—	$19.00	$21.30	$11.70	$0.20	$0.00	$2.13	—	—	13	24
Call · $27 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $11.70 Breakeven $38.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $27 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.894 UTC Last $0.20 Breakeven $26.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
1	10	—	—	$18.00	$20.30	$10.75	$0.15	$0.00	$0.72	—	—	4	45
Call · $28 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $10.75 Breakeven $38.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $28 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.801 UTC Last $0.15 Breakeven $27.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$17.00	$19.35	$18.40	$0.12	$0.00	$1.35	—	—	1	3
Call · $29 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $18.40 Breakeven $47.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $29 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $0.12 Breakeven $28.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
55	10	—	—	$15.60	$18.25	$23.92	$0.02	$0.00	$0.04	—	—	1	41
Call · $30 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.785 UTC Last $23.92 Breakeven $53.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $30 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $0.02 Breakeven $29.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 41 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$15.40	$17.80	—	—	$0.00	$1.15	—	—	—	—
Call · $30.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.845 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.00	$17.30	—	$0.36	$0.00	$0.12	—	—	2	11
Call · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.682 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.36 Breakeven $30.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$14.45	$16.20	—	—	$0.00	$1.55	—	—	—	—
Call · $31.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $31.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.824 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.00	$15.45	—	$0.04	$0.00	$0.14	—	—	5	27
Call · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.901 UTC Last $0.04 Breakeven $31.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$13.50	$15.80	—	—	$0.00	$1.15	—	—	—	—
Call · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.808 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 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
4	4	—	—	$13.05	$14.75	$16.23	$0.06	$0.00	$0.30	—	—	15	11
Call · $33 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $16.23 Breakeven $49.23 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $0.06 Breakeven $32.94 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$12.60	$14.25	—	$0.05	$0.00	$0.27	—	—	105	133
Call · $33.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $33.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.304 UTC Last $0.05 Breakeven $33.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this put
10	10	—	—	$12.25	$13.75	$13.91	$0.08	$0.05	$0.08	—	—	1	24
Call · $34 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $13.91 Breakeven $47.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $34 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.406 UTC Last $0.08 Breakeven $33.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.55	$13.30	—	$0.08	$0.06	$0.09	—	—	4	103
Call · $34.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.08 Breakeven $34.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 103 OI effective date Sep 3, 2026 Model this put
29	21	—	—	$10.60	$11.80	$12.19	$0.10	$0.10	$0.32	—	—	105	147
Call · $35 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $12.19 Breakeven $47.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.774 UTC Last $0.10 Breakeven $34.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 147 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$10.60	$12.30	—	$0.12	$0.12	$0.14	—	—	15	133
Call · $35.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.907 UTC Last $0.12 Breakeven $35.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 133 OI effective date Sep 3, 2026 Model this put
70	11	—	—	$10.15	$11.80	$11.37	$0.15	$0.10	$0.17	—	—	84	415
Call · $36 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $11.37 Breakeven $47.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 70 OI effective date Sep 3, 2026 Model this call Put · $36 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.694 UTC Last $0.15 Breakeven $35.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 415 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$9.70	$11.30	—	$0.08	$0.04	$0.25	—	—	2	6
Call · $36.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.676 UTC Last $0.08 Breakeven $36.42 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
3	5	—	—	$9.20	$10.85	$10.88	$0.20	$0.01	$0.28	—	—	90	232
Call · $37 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $10.88 Breakeven $47.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $37 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.20 Breakeven $36.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 232 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$8.20	$10.40	—	$0.26	$0.01	$0.38	-0.063	113.5%	5	42
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.676 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $0.26 Breakeven $37.24 Implied vol 113.5% Delta -0.063 ≈6% ITM Gamma 0.018 Theta -0.069 Vega 0.007 Open interest 42 OI effective date Sep 3, 2026 Model this put
339	130	—	—	$7.70	$9.90	$9.40	$0.30	$0.27	$0.35	-0.087	121.4%	377	59
Call · $38 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.784 UTC Last $9.40 Breakeven $47.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 339 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.416 UTC Last $0.30 Breakeven $37.70 Implied vol 121.4% Delta -0.087 ≈9% ITM Gamma 0.022 Theta -0.095 Vega 0.009 Open interest 59 OI effective date Sep 3, 2026 Model this put
—	—	129.6%	0.885	$7.15	$9.50	—	$0.25	$0.18	$0.41	-0.089	113.7%	1	3
Call · $38.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.675 UTC Last — Breakeven — Implied vol 129.6% Delta 0.885 ≈89% ITM Gamma 0.025 Theta -0.127 Vega 0.012 Open interest — OI effective date — Model this call Put · $38.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $0.25 Breakeven $38.25 Implied vol 113.7% Delta -0.089 ≈9% ITM Gamma 0.024 Theta -0.09 Vega 0.01 Open interest 3 OI effective date Sep 3, 2026 Model this put
10	1	125.1%	0.877	$6.65	$9.05	$8.20	$0.34	$0.35	$0.45	-0.111	117.7%	103	17
Call · $39 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.994 UTC Last $8.20 Breakeven $47.20 Implied vol 125.1% Delta 0.877 ≈88% ITM Gamma 0.027 Theta -0.13 Vega 0.012 Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.996 UTC Last $0.34 Breakeven $38.66 Implied vol 117.7% Delta -0.111 ≈11% ITM Gamma 0.027 Theta -0.11 Vega 0.011 Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	152.1%	0.821	$7.05	$8.60	—	$0.44	$0.33	$0.50	-0.119	112.7%	10	15
Call · $39.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.792 UTC Last — Breakeven — Implied vol 152.1% Delta 0.821 ≈82% ITM Gamma 0.029 Theta -0.2 Vega 0.016 Open interest — OI effective date — Model this call Put · $39.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.44 Breakeven $39.06 Implied vol 112.7% Delta -0.119 ≈12% ITM Gamma 0.03 Theta -0.11 Vega 0.012 Open interest 15 OI effective date Sep 3, 2026 Model this put
112	84	110%	0.868	$6.60	$7.05	$6.75	$0.55	$0.51	$0.55	-0.142	115.3%	1.3k	214
Call · $40 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $6.75 Breakeven $46.75 Implied vol 110% Delta 0.868 ≈87% ITM Gamma 0.033 Theta -0.12 Vega 0.013 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $0.55 Breakeven $39.45 Implied vol 115.3% Delta -0.142 ≈14% ITM Gamma 0.033 Theta -0.127 Vega 0.013 Open interest 214 OI effective date Sep 3, 2026 Model this put
—	7	146%	0.793	$6.20	$7.75	$7.00	$0.52	$0.49	$0.85	-0.167	118.4%	27	2
Call · $40.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $7.00 Breakeven $47.50 Implied vol 146% Delta 0.793 ≈79% ITM Gamma 0.033 Theta -0.21 Vega 0.017 Open interest — OI effective date — Model this call Put · $40.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.917 UTC Last $0.52 Breakeven $39.98 Implied vol 118.4% Delta -0.167 ≈17% ITM Gamma 0.036 Theta -0.146 Vega 0.015 Open interest 2 OI effective date Sep 3, 2026 Model this put
33	9	142.4%	0.778	$5.75	$7.35	$6.89	$0.65	$0.58	$0.80	-0.178	112.7%	160	33
Call · $41 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $6.89 Breakeven $47.89 Implied vol 142.4% Delta 0.778 ≈78% ITM Gamma 0.035 Theta -0.213 Vega 0.018 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.65 Breakeven $40.35 Implied vol 112.7% Delta -0.178 ≈18% ITM Gamma 0.039 Theta -0.145 Vega 0.016 Open interest 33 OI effective date Sep 3, 2026 Model this put
—	30	110%	0.804	$4.40	$6.85	$6.35	$0.78	$0.50	$0.97	-0.193	108.5%	43	5
Call · $41.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.992 UTC Last $6.35 Breakeven $47.85 Implied vol 110% Delta 0.804 ≈80% ITM Gamma 0.042 Theta -0.154 Vega 0.016 Open interest — OI effective date — Model this call Put · $41.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:53.882 UTC Last $0.78 Breakeven $40.72 Implied vol 108.5% Delta -0.193 ≈19% ITM Gamma 0.043 Theta -0.146 Vega 0.016 Open interest 5 OI effective date Sep 3, 2026 Model this put
116	100	119.7%	0.765	$5.20	$5.65	$5.20	$0.80	$0.80	$0.95	-0.219	109.4%	504	89
Call · $42 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $5.20 Breakeven $47.20 Implied vol 119.7% Delta 0.765 ≈76% ITM Gamma 0.043 Theta -0.185 Vega 0.018 Open interest 116 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.80 Breakeven $41.20 Implied vol 109.4% Delta -0.219 ≈22% ITM Gamma 0.045 Theta -0.159 Vega 0.018 Open interest 89 OI effective date Sep 3, 2026 Model this put
—	4	133.8%	0.724	$4.65	$6.05	$5.44	$1.07	$0.99	$1.19	-0.251	113.5%	118	8
Call · $42.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.792 UTC Last $5.44 Breakeven $47.94 Implied vol 133.8% Delta 0.724 ≈72% ITM Gamma 0.042 Theta -0.224 Vega 0.02 Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.07 Breakeven $41.43 Implied vol 113.5% Delta -0.251 ≈25% ITM Gamma 0.047 Theta -0.178 Vega 0.019 Open interest 8 OI effective date Sep 3, 2026 Model this put
71	112	98.8%	0.745	$3.45	$5.20	$4.98	$1.25	$1.07	$1.32	-0.274	110.9%	671	110
Call · $43 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.805 UTC Last $4.98 Breakeven $47.98 Implied vol 98.8% Delta 0.745 ≈74% ITM Gamma 0.055 Theta -0.16 Vega 0.019 Open interest 71 OI effective date Sep 3, 2026 Model this call Put · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $1.25 Breakeven $41.75 Implied vol 110.9% Delta -0.274 ≈27% ITM Gamma 0.051 Theta -0.181 Vega 0.02 Open interest 110 OI effective date Sep 3, 2026 Model this put
—	—	135.6%	0.675	$4.00	$5.50	—	$1.40	$1.30	$1.48	-0.303	112.2%	86	54
Call · $43.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.792 UTC Last — Breakeven — Implied vol 135.6% Delta 0.675 ≈68% ITM Gamma 0.045 Theta -0.244 Vega 0.021 Open interest — OI effective date — Model this call Put · $43.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.40 Breakeven $42.10 Implied vol 112.2% Delta -0.303 ≈30% ITM Gamma 0.052 Theta -0.192 Vega 0.021 Open interest 54 OI effective date Sep 3, 2026 Model this put
104	20	102.1%	0.679	$3.45	$4.00	$3.75	$1.45	$1.03	$1.77	-0.323	104%	244	97
Call · $44 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.883 UTC Last $3.75 Breakeven $47.75 Implied vol 102.1% Delta 0.679 ≈68% ITM Gamma 0.059 Theta -0.184 Vega 0.021 Open interest 104 OI effective date Sep 3, 2026 Model this call Put · $44 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $1.45 Breakeven $42.55 Implied vol 104% Delta -0.323 ≈32% ITM Gamma 0.058 Theta -0.183 Vega 0.021 Open interest 97 OI effective date Sep 3, 2026 Model this put
4	2	133.8%	0.628	$3.35	$4.90	$8.30	$1.78	$1.38	$1.88	-0.355	105.6%	26	193
Call · $44.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $8.30 Breakeven $52.80 Implied vol 133.8% Delta 0.628 ≈63% ITM Gamma 0.048 Theta -0.253 Vega 0.023 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $44.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.929 UTC Last $1.78 Breakeven $42.72 Implied vol 105.6% Delta -0.355 ≈36% ITM Gamma 0.059 Theta -0.193 Vega 0.022 Open interest 193 OI effective date Sep 3, 2026 Model this put
112	415	107.5%	0.613	$3.15	$3.35	$3.33	$1.90	$1.83	$1.99	-0.388	108.7%	431	585
Call · $45 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $3.33 Breakeven $48.33 Implied vol 107.5% Delta 0.613 ≈61% ITM Gamma 0.06 Theta -0.206 Vega 0.023 Open interest 112 OI effective date Sep 3, 2026 Model this call Put · $45 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $1.90 Breakeven $43.10 Implied vol 108.7% Delta -0.388 ≈39% ITM Gamma 0.059 Theta -0.204 Vega 0.023 Open interest 585 OI effective date Sep 3, 2026 Model this put
7	3	108.6%	0.581	$2.36	$3.65	$3.35	$2.11	$2.01	$2.27	-0.419	108.7%	104	24
Call · $45.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $3.35 Breakeven $48.85 Implied vol 108.6% Delta 0.581 ≈58% ITM Gamma 0.061 Theta -0.212 Vega 0.023 Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $45.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $2.11 Breakeven $43.39 Implied vol 108.7% Delta -0.419 ≈42% ITM Gamma 0.061 Theta -0.208 Vega 0.023 Open interest 24 OI effective date Sep 3, 2026 Model this put
42	106	108.2%	0.55	$2.43	$3.05	$2.85	$2.33	$2.23	$2.48	-0.45	107.4%	278	133
Call · $46 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.781 UTC Last $2.85 Breakeven $48.85 Implied vol 108.2% Delta 0.55 ≈55% ITM Gamma 0.062 Theta -0.214 Vega 0.024 Open interest 42 OI effective date Sep 3, 2026 Model this call Put · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $2.33 Breakeven $43.67 Implied vol 107.4% Delta -0.45 ≈45% ITM Gamma 0.062 Theta -0.208 Vega 0.024 Open interest 133 OI effective date Sep 3, 2026 Model this put
Underlying $46.34
25	329	107.5%	0.519	$2.37	$2.60	$2.40	$2.58	$2.56	$2.77	-0.48	109.6%	93	61
Call · $46.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $2.40 Breakeven $48.90 Implied vol 107.5% Delta 0.519 ≈52% ITM Gamma 0.062 Theta -0.214 Vega 0.024 Open interest 25 OI effective date Sep 3, 2026 Model this call Put · $46.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.997 UTC Last $2.58 Breakeven $43.92 Implied vol 109.6% Delta -0.48 ≈48% ITM Gamma 0.061 Theta -0.214 Vega 0.024 Open interest 61 OI effective date Sep 3, 2026 Model this put
48	1.3k	109%	0.489	$2.20	$2.39	$2.20	$2.62	$2.78	$3.05	-0.511	108.5%	277	59
Call · $47 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.995 UTC Last $2.20 Breakeven $49.20 Implied vol 109% Delta 0.489 ≈49% ITM Gamma 0.062 Theta -0.217 Vega 0.024 Open interest 48 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.939 UTC Last $2.62 Breakeven $44.38 Implied vol 108.5% Delta -0.511 ≈51% ITM Gamma 0.062 Theta -0.212 Vega 0.024 Open interest 59 OI effective date Sep 3, 2026 Model this put
11	649	104.3%	0.455	$1.85	$2.10	$2.00	$3.25	$2.98	$3.45	-0.541	108.9%	392	61
Call · $47.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.989 UTC Last $2.00 Breakeven $49.50 Implied vol 104.3% Delta 0.455 ≈45% ITM Gamma 0.064 Theta -0.207 Vega 0.024 Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $47.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $3.25 Breakeven $44.25 Implied vol 108.9% Delta -0.541 ≈54% ITM Gamma 0.061 Theta -0.211 Vega 0.024 Open interest 61 OI effective date Sep 3, 2026 Model this put
159	499	106.4%	0.426	$1.73	$1.93	$1.83	$3.47	$2.89	$3.90	-0.577	103.5%	47	152
Call · $48 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.83 Breakeven $49.83 Implied vol 106.4% Delta 0.426 ≈43% ITM Gamma 0.062 Theta -0.208 Vega 0.023 Open interest 159 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.987 UTC Last $3.47 Breakeven $44.53 Implied vol 103.5% Delta -0.577 ≈58% ITM Gamma 0.064 Theta -0.198 Vega 0.023 Open interest 152 OI effective date Sep 3, 2026 Model this put
43	66	107.5%	0.398	$1.41	$1.94	$1.63	$3.75	$2.97	$4.00	-0.624	93.3%	73	29
Call · $48.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $1.63 Breakeven $50.13 Implied vol 107.5% Delta 0.398 ≈40% ITM Gamma 0.061 Theta -0.207 Vega 0.023 Open interest 43 OI effective date Sep 3, 2026 Model this call Put · $48.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $3.75 Breakeven $44.75 Implied vol 93.3% Delta -0.624 ≈62% ITM Gamma 0.068 Theta -0.172 Vega 0.023 Open interest 29 OI effective date Sep 3, 2026 Model this put
135	227	105.3%	0.366	$1.37	$1.55	$1.39	$3.44	$3.60	$4.90	-0.622	112.4%	185	32
Call · $49 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.986 UTC Last $1.39 Breakeven $50.39 Implied vol 105.3% Delta 0.366 ≈37% ITM Gamma 0.06 Theta -0.198 Vega 0.022 Open interest 135 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.818 UTC Last $3.44 Breakeven $45.56 Implied vol 112.4% Delta -0.622 ≈62% ITM Gamma 0.057 Theta -0.208 Vega 0.023 Open interest 32 OI effective date Sep 3, 2026 Model this put
45	29	113.3%	0.353	$1.13	$1.84	$1.58	$3.80	$3.50	$5.75	-0.646	113.8%	31	34
Call · $49.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.953 UTC Last $1.58 Breakeven $51.08 Implied vol 113.3% Delta 0.353 ≈35% ITM Gamma 0.055 Theta -0.21 Vega 0.022 Open interest 45 OI effective date Sep 3, 2026 Model this call Put · $49.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.677 UTC Last $3.80 Breakeven $45.70 Implied vol 113.8% Delta -0.646 ≈65% ITM Gamma 0.055 Theta -0.206 Vega 0.022 Open interest 34 OI effective date Sep 3, 2026 Model this put
595	795	105.8%	0.313	$1.06	$1.30	$1.16	$4.78	$4.60	$4.95	-0.691	104.1%	603	606
Call · $50 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $1.16 Breakeven $51.16 Implied vol 105.8% Delta 0.313 ≈31% ITM Gamma 0.056 Theta -0.187 Vega 0.021 Open interest 595 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.416 UTC Last $4.78 Breakeven $45.22 Implied vol 104.1% Delta -0.691 ≈69% ITM Gamma 0.057 Theta -0.178 Vega 0.021 Open interest 606 OI effective date Sep 3, 2026 Model this put
271	355	108.7%	0.27	$0.80	$1.19	$1.00	$5.19	$5.00	$5.75	-0.763	95.6%	132	236
Call · $51 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.00 Breakeven $52.00 Implied vol 108.7% Delta 0.27 ≈27% ITM Gamma 0.051 Theta -0.179 Vega 0.02 Open interest 271 OI effective date Sep 3, 2026 Model this call Put · $51 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.934 UTC Last $5.19 Breakeven $45.81 Implied vol 95.6% Delta -0.763 ≈76% ITM Gamma 0.054 Theta -0.142 Vega 0.018 Open interest 236 OI effective date Sep 3, 2026 Model this put
399	680	100.7%	0.205	$0.47	$0.83	$0.75	$6.40	$5.75	$6.70	-0.804	97.5%	76	112
Call · $52 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $0.75 Breakeven $52.75 Implied vol 100.7% Delta 0.205 ≈21% ITM Gamma 0.048 Theta -0.143 Vega 0.017 Open interest 399 OI effective date Sep 3, 2026 Model this call Put · $52 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $6.40 Breakeven $45.60 Implied vol 97.5% Delta -0.804 ≈80% ITM Gamma 0.048 Theta -0.129 Vega 0.016 Open interest 112 OI effective date Sep 3, 2026 Model this put
193	267	101.6%	0.168	$0.42	$0.60	$0.50	$6.25	$6.10	$8.45	-0.809	110.3%	127	119
Call · $53 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.50 Breakeven $53.50 Implied vol 101.6% Delta 0.168 ≈17% ITM Gamma 0.042 Theta -0.127 Vega 0.015 Open interest 193 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $6.25 Breakeven $46.75 Implied vol 110.3% Delta -0.809 ≈81% ITM Gamma 0.042 Theta -0.144 Vega 0.016 Open interest 119 OI effective date Sep 3, 2026 Model this put
326	268	101.7%	0.135	$0.35	$0.43	$0.39	$8.15	$7.80	$8.45	-0.845	109.7%	22	138
Call · $54 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.39 Breakeven $54.39 Implied vol 101.7% Delta 0.135 ≈14% ITM Gamma 0.036 Theta -0.11 Vega 0.013 Open interest 326 OI effective date Sep 3, 2026 Model this call Put · $54 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $8.15 Breakeven $45.85 Implied vol 109.7% Delta -0.845 ≈84% ITM Gamma 0.037 Theta -0.125 Vega 0.014 Open interest 138 OI effective date Sep 3, 2026 Model this put
545	585	99.1%	0.1	$0.20	$0.33	$0.28	$8.50	$7.85	$9.50	-0.969	69.5%	5	58
Call · $55 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.970 UTC Last $0.28 Breakeven $55.28 Implied vol 99.1% Delta 0.1 ≈10% ITM Gamma 0.03 Theta -0.087 Vega 0.01 Open interest 545 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $8.50 Breakeven $46.50 Implied vol 69.5% Delta -0.969 ≈97% ITM Gamma 0.017 Theta -0.019 Vega 0.004 Open interest 58 OI effective date Sep 3, 2026 Model this put
144	226	98.4%	0.076	$0.10	$0.28	$0.24	—	$8.55	$10.30	—	—	—	—
Call · $56 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.24 Breakeven $56.24 Implied vol 98.4% Delta 0.076 ≈8% ITM Gamma 0.025 Theta -0.07 Vega 0.009 Open interest 144 OI effective date Sep 3, 2026 Model this call Put · $56 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
177	266	—	—	$0.07	$0.23	$0.15	$10.00	$9.50	$12.05	-0.939	100%	19	17
Call · $57 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.15 Breakeven $57.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 177 OI effective date Sep 3, 2026 Model this call Put · $57 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.562 UTC Last $10.00 Breakeven $47.00 Implied vol 100% Delta -0.939 ≈94% ITM Gamma 0.02 Theta -0.054 Vega 0.007 Open interest 17 OI effective date Sep 3, 2026 Model this put
123	157	—	—	$0.10	$0.20	$0.15	$6.00	$10.50	$11.95	—	—	4	7
Call · $58 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.15 Breakeven $58.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $58 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.737 UTC Last $6.00 Breakeven $52.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
58	31	—	—	$0.00	$0.38	$0.14	$6.10	$11.40	$13.15	—	—	2	5
Call · $59 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.414 UTC Last $0.14 Breakeven $59.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 58 OI effective date Sep 3, 2026 Model this call Put · $59 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $6.10 Breakeven $52.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
345	399	—	—	$0.04	$0.09	$0.07	$13.04	$12.35	$14.55	—	—	77	131
Call · $60 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.07 Breakeven $60.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 345 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.991 UTC Last $13.04 Breakeven $46.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 3, 2026 Model this put
34	36	—	—	$0.01	$0.13	$0.08	$13.72	$12.75	$15.10	—	—	10	7
Call · $61 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.08 Breakeven $61.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $61 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $13.72 Breakeven $47.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this put
128	8	—	—	$0.00	$0.07	$0.07	$15.75	$13.75	$16.10	—	—	6	10
Call · $62 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.07 Breakeven $62.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 3, 2026 Model this call Put · $62 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $15.75 Breakeven $46.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this put
97	30	—	—	$0.01	$0.05	$0.03	—	$14.75	$17.00	—	—	—	—
Call · $63 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.988 UTC Last $0.03 Breakeven $63.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
12	7	—	—	$0.00	$0.37	$0.27	—	$15.75	$18.05	—	—	—	—
Call · $64 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $0.27 Breakeven $64.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	3	—	—	$0.00	$0.07	$0.08	—	$16.25	$18.55	—	—	—	—
Call · $64.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.08 Breakeven $64.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $64.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
239	114	—	—	$0.00	$0.05	$0.03	$10.91	$16.75	$19.05	—	—	1	1
Call · $65 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.948 UTC Last $0.03 Breakeven $65.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 239 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.685 UTC Last $10.91 Breakeven $54.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	1	—	—	$0.00	$0.75	$0.08	—	$17.25	$19.50	—	—	—	—
Call · $65.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.903 UTC Last $0.08 Breakeven $65.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $65.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
97	2	—	—	$0.00	$0.24	$0.25	—	$17.75	$20.05	—	—	—	—
Call · $66 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.639 UTC Last $0.25 Breakeven $66.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.51	$0.85	—	$18.25	$20.55	—	—	—	—
Call · $66.5 Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.85 Breakeven $67.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $66.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$0.30	$0.81	—	$18.75	$21.25	—	—	—	—
Call · $67 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:50:00.639 UTC Last $0.81 Breakeven $67.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	20	—	—	$0.00	$0.76	$0.55	—	$19.25	$21.55	—	—	—	—
Call · $67.5 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.55 Breakeven $68.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $67.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
74	7	—	—	$0.00	$0.13	$0.01	—	$19.75	$22.00	—	—	—	—
Call · $68 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $0.01 Breakeven $68.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 OI effective date Sep 3, 2026 Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
17	2	—	—	$0.00	$1.74	$0.18	—	$20.25	$22.55	—	—	—	—
Call · $68.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.18 Breakeven $68.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $68.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.557 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$0.95	$0.29	—	$20.65	$23.35	—	—	—	—
Call · $69 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $0.29 Breakeven $69.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.929 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	3	—	—	$0.00	$0.38	$0.20	—	$21.25	$23.40	—	—	—	—
Call · $69.5 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.20 Breakeven $69.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $69.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
123	201	—	—	$0.01	$0.03	$0.03	$18.63	$21.75	$24.05	—	—	6	2
Call · $70 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.945 UTC Last $0.03 Breakeven $70.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 123 OI effective date Sep 3, 2026 Model this call Put · $70 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.517 UTC Last $18.63 Breakeven $51.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$1.15	—	—	$22.25	$24.55	—	—	—	—
Call · $70.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$1.98	$3.20	—	$22.65	$25.50	—	—	—	—
Call · $71 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $3.20 Breakeven $74.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.997 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.51	$3.75	—	$23.25	$26.05	—	—	—	—
Call · $71.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $3.75 Breakeven $75.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $71.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.959 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	7	—	—	$0.00	$2.00	$0.76	—	$23.75	$25.90	—	—	—	—
Call · $72 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $0.76 Breakeven $72.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
6	1	—	—	$0.00	$0.98	$3.55	—	$24.25	$26.50	—	—	—	—
Call · $72.5 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:31.164 UTC Last $3.55 Breakeven $76.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.955 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.39	$0.78	—	$24.75	$27.00	—	—	—	—
Call · $73 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.490 UTC Last $0.78 Breakeven $73.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.06	—	—	$25.25	$27.50	—	—	—	—
Call · $73.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.490 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.749 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
54	149	—	—	$0.00	$1.55	$0.07	—	$25.75	$28.05	—	—	—	—
Call · $74 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.692 UTC Last $0.07 Breakeven $74.07 Implied vol — Delta — Gamma — Theta — Vega — Open interest 54 OI effective date Sep 3, 2026 Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
265	2	—	—	$0.00	$0.28	$0.13	—	$26.75	$29.00	—	—	—	—
Call · $75 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.754 UTC Last $0.13 Breakeven $75.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 3, 2026 Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.686 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	5	—	—	$0.00	$1.35	$0.39	—	$27.75	$29.90	—	—	—	—
Call · $76 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.744 UTC Last $0.39 Breakeven $76.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $76 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
113	14	—	—	$0.00	$0.03	$0.02	—	$31.75	$34.00	—	—	—	—
Call · $80 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.980 UTC Last $0.02 Breakeven $80.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 113 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.298 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
15	1	—	—	$0.00	$0.11	$0.01	$37.40	$36.75	$39.05	—	—	8	—
Call · $85 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.998 UTC Last $0.01 Breakeven $85.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $85 In the money Daily-bar session Jul 31, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $37.40 Breakeven $47.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
51	1	—	—	$0.00	$0.05	$0.02	$41.00	$41.75	$44.10	—	—	1	—
Call · $90 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:53:24.299 UTC Last $0.02 Breakeven $90.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this call Put · $90 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.684 UTC Last $41.00 Breakeven $49.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $20 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $20

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

Model this put

Call · $21 In the money

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

Model this call

Put · $21

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: $0.37
Breakeven: $20.63
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $22 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 · $22

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.890 UTC
Last: $0.38
Breakeven: $21.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $23 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.747 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $23

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $24 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.973 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $24

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: $0.38
Breakeven: $23.62
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $25 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $25

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.801 UTC
Last: $0.28
Breakeven: $24.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $26 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $12.00
Breakeven: $38.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $26

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: $0.29
Breakeven: $25.71
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $27 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $11.70
Breakeven: $38.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $27

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.894 UTC
Last: $0.20
Breakeven: $26.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $28 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $10.75
Breakeven: $38.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $28

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.801 UTC
Last: $0.15
Breakeven: $27.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 45
OI effective date: Sep 3, 2026

Model this put

Call · $29 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $18.40
Breakeven: $47.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $29

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $0.12
Breakeven: $28.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $30 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.785 UTC
Last: $23.92
Breakeven: $53.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $30

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: $0.02
Breakeven: $29.98
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $30.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.785 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $30.5

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

Model this put

Call · $31 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $31

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $0.36
Breakeven: $30.64
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $31.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $31.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.824 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.749 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.901 UTC
Last: $0.04
Breakeven: $31.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $32.5 In the money

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

Model this call

Put · $32.5

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 · $33 In the money

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $16.23
Breakeven: $49.23
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $33

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $0.06
Breakeven: $32.94
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $33.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $33.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.304 UTC
Last: $0.05
Breakeven: $33.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 3, 2026

Model this put

Call · $34 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $13.91
Breakeven: $47.91
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $34

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.406 UTC
Last: $0.08
Breakeven: $33.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $34.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.08
Breakeven: $34.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 103
OI effective date: Sep 3, 2026

Model this put

Call · $35 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $12.19
Breakeven: $47.19
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $35

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.774 UTC
Last: $0.10
Breakeven: $34.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 147
OI effective date: Sep 3, 2026

Model this put

Call · $35.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $35.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.907 UTC
Last: $0.12
Breakeven: $35.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 133
OI effective date: Sep 3, 2026

Model this put

Call · $36 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $11.37
Breakeven: $47.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 70
OI effective date: Sep 3, 2026

Model this call

Put · $36

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.694 UTC
Last: $0.15
Breakeven: $35.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 415
OI effective date: Sep 3, 2026

Model this put

Call · $36.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $36.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: $0.08
Breakeven: $36.42
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $37 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $10.88
Breakeven: $47.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $37

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.20
Breakeven: $36.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 232
OI effective date: Sep 3, 2026

Model this put

Call · $37.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.676 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: $0.26
Breakeven: $37.24
Implied vol: 113.5%
Delta: -0.063 ≈6% ITM
Gamma: 0.018
Theta: -0.069
Vega: 0.007
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $38 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: $9.40
Breakeven: $47.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 339
OI effective date: Sep 3, 2026

Model this call

Put · $38

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.416 UTC
Last: $0.30
Breakeven: $37.70
Implied vol: 121.4%
Delta: -0.087 ≈9% ITM
Gamma: 0.022
Theta: -0.095
Vega: 0.009
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $38.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.675 UTC
Last: —
Breakeven: —
Implied vol: 129.6%
Delta: 0.885 ≈89% ITM
Gamma: 0.025
Theta: -0.127
Vega: 0.012
Open interest: —
OI effective date: —

Model this call

Put · $38.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $0.25
Breakeven: $38.25
Implied vol: 113.7%
Delta: -0.089 ≈9% ITM
Gamma: 0.024
Theta: -0.09
Vega: 0.01
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $39 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.994 UTC
Last: $8.20
Breakeven: $47.20
Implied vol: 125.1%
Delta: 0.877 ≈88% ITM
Gamma: 0.027
Theta: -0.13
Vega: 0.012
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $39

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.996 UTC
Last: $0.34
Breakeven: $38.66
Implied vol: 117.7%
Delta: -0.111 ≈11% ITM
Gamma: 0.027
Theta: -0.11
Vega: 0.011
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $39.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: —
Breakeven: —
Implied vol: 152.1%
Delta: 0.821 ≈82% ITM
Gamma: 0.029
Theta: -0.2
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $39.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.44
Breakeven: $39.06
Implied vol: 112.7%
Delta: -0.119 ≈12% ITM
Gamma: 0.03
Theta: -0.11
Vega: 0.012
Open interest: 15
OI effective date: Sep 3, 2026

Model this put

Call · $40 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $6.75
Breakeven: $46.75
Implied vol: 110%
Delta: 0.868 ≈87% ITM
Gamma: 0.033
Theta: -0.12
Vega: 0.013
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $40

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $0.55
Breakeven: $39.45
Implied vol: 115.3%
Delta: -0.142 ≈14% ITM
Gamma: 0.033
Theta: -0.127
Vega: 0.013
Open interest: 214
OI effective date: Sep 3, 2026

Model this put

Call · $40.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $7.00
Breakeven: $47.50
Implied vol: 146%
Delta: 0.793 ≈79% ITM
Gamma: 0.033
Theta: -0.21
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $40.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.917 UTC
Last: $0.52
Breakeven: $39.98
Implied vol: 118.4%
Delta: -0.167 ≈17% ITM
Gamma: 0.036
Theta: -0.146
Vega: 0.015
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $41 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: $6.89
Breakeven: $47.89
Implied vol: 142.4%
Delta: 0.778 ≈78% ITM
Gamma: 0.035
Theta: -0.213
Vega: 0.018
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $41

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.65
Breakeven: $40.35
Implied vol: 112.7%
Delta: -0.178 ≈18% ITM
Gamma: 0.039
Theta: -0.145
Vega: 0.016
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $41.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.992 UTC
Last: $6.35
Breakeven: $47.85
Implied vol: 110%
Delta: 0.804 ≈80% ITM
Gamma: 0.042
Theta: -0.154
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $41.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:53.882 UTC
Last: $0.78
Breakeven: $40.72
Implied vol: 108.5%
Delta: -0.193 ≈19% ITM
Gamma: 0.043
Theta: -0.146
Vega: 0.016
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $42 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: $5.20
Breakeven: $47.20
Implied vol: 119.7%
Delta: 0.765 ≈76% ITM
Gamma: 0.043
Theta: -0.185
Vega: 0.018
Open interest: 116
OI effective date: Sep 3, 2026

Model this call

Put · $42

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.80
Breakeven: $41.20
Implied vol: 109.4%
Delta: -0.219 ≈22% ITM
Gamma: 0.045
Theta: -0.159
Vega: 0.018
Open interest: 89
OI effective date: Sep 3, 2026

Model this put

Call · $42.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: $5.44
Breakeven: $47.94
Implied vol: 133.8%
Delta: 0.724 ≈72% ITM
Gamma: 0.042
Theta: -0.224
Vega: 0.02
Open interest: —
OI effective date: —

Model this call

Put · $42.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.07
Breakeven: $41.43
Implied vol: 113.5%
Delta: -0.251 ≈25% ITM
Gamma: 0.047
Theta: -0.178
Vega: 0.019
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $43 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.805 UTC
Last: $4.98
Breakeven: $47.98
Implied vol: 98.8%
Delta: 0.745 ≈74% ITM
Gamma: 0.055
Theta: -0.16
Vega: 0.019
Open interest: 71
OI effective date: Sep 3, 2026

Model this call

Put · $43

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $1.25
Breakeven: $41.75
Implied vol: 110.9%
Delta: -0.274 ≈27% ITM
Gamma: 0.051
Theta: -0.181
Vega: 0.02
Open interest: 110
OI effective date: Sep 3, 2026

Model this put

Call · $43.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.792 UTC
Last: —
Breakeven: —
Implied vol: 135.6%
Delta: 0.675 ≈68% ITM
Gamma: 0.045
Theta: -0.244
Vega: 0.021
Open interest: —
OI effective date: —

Model this call

Put · $43.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.40
Breakeven: $42.10
Implied vol: 112.2%
Delta: -0.303 ≈30% ITM
Gamma: 0.052
Theta: -0.192
Vega: 0.021
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $44 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.883 UTC
Last: $3.75
Breakeven: $47.75
Implied vol: 102.1%
Delta: 0.679 ≈68% ITM
Gamma: 0.059
Theta: -0.184
Vega: 0.021
Open interest: 104
OI effective date: Sep 3, 2026

Model this call

Put · $44

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $1.45
Breakeven: $42.55
Implied vol: 104%
Delta: -0.323 ≈32% ITM
Gamma: 0.058
Theta: -0.183
Vega: 0.021
Open interest: 97
OI effective date: Sep 3, 2026

Model this put

Call · $44.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $8.30
Breakeven: $52.80
Implied vol: 133.8%
Delta: 0.628 ≈63% ITM
Gamma: 0.048
Theta: -0.253
Vega: 0.023
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $44.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: $1.78
Breakeven: $42.72
Implied vol: 105.6%
Delta: -0.355 ≈36% ITM
Gamma: 0.059
Theta: -0.193
Vega: 0.022
Open interest: 193
OI effective date: Sep 3, 2026

Model this put

Call · $45 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $3.33
Breakeven: $48.33
Implied vol: 107.5%
Delta: 0.613 ≈61% ITM
Gamma: 0.06
Theta: -0.206
Vega: 0.023
Open interest: 112
OI effective date: Sep 3, 2026

Model this call

Put · $45

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $1.90
Breakeven: $43.10
Implied vol: 108.7%
Delta: -0.388 ≈39% ITM
Gamma: 0.059
Theta: -0.204
Vega: 0.023
Open interest: 585
OI effective date: Sep 3, 2026

Model this put

Call · $45.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $3.35
Breakeven: $48.85
Implied vol: 108.6%
Delta: 0.581 ≈58% ITM
Gamma: 0.061
Theta: -0.212
Vega: 0.023
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $45.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $2.11
Breakeven: $43.39
Implied vol: 108.7%
Delta: -0.419 ≈42% ITM
Gamma: 0.061
Theta: -0.208
Vega: 0.023
Open interest: 24
OI effective date: Sep 3, 2026

Model this put

Call · $46 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.781 UTC
Last: $2.85
Breakeven: $48.85
Implied vol: 108.2%
Delta: 0.55 ≈55% ITM
Gamma: 0.062
Theta: -0.214
Vega: 0.024
Open interest: 42
OI effective date: Sep 3, 2026

Model this call

Put · $46

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $2.33
Breakeven: $43.67
Implied vol: 107.4%
Delta: -0.45 ≈45% ITM
Gamma: 0.062
Theta: -0.208
Vega: 0.024
Open interest: 133
OI effective date: Sep 3, 2026

Model this put

Call · $46.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $2.40
Breakeven: $48.90
Implied vol: 107.5%
Delta: 0.519 ≈52% ITM
Gamma: 0.062
Theta: -0.214
Vega: 0.024
Open interest: 25
OI effective date: Sep 3, 2026

Model this call

Put · $46.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: $2.58
Breakeven: $43.92
Implied vol: 109.6%
Delta: -0.48 ≈48% ITM
Gamma: 0.061
Theta: -0.214
Vega: 0.024
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $47

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.995 UTC
Last: $2.20
Breakeven: $49.20
Implied vol: 109%
Delta: 0.489 ≈49% ITM
Gamma: 0.062
Theta: -0.217
Vega: 0.024
Open interest: 48
OI effective date: Sep 3, 2026

Model this call

Put · $47 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.939 UTC
Last: $2.62
Breakeven: $44.38
Implied vol: 108.5%
Delta: -0.511 ≈51% ITM
Gamma: 0.062
Theta: -0.212
Vega: 0.024
Open interest: 59
OI effective date: Sep 3, 2026

Model this put

Call · $47.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.989 UTC
Last: $2.00
Breakeven: $49.50
Implied vol: 104.3%
Delta: 0.455 ≈45% ITM
Gamma: 0.064
Theta: -0.207
Vega: 0.024
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $47.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $3.25
Breakeven: $44.25
Implied vol: 108.9%
Delta: -0.541 ≈54% ITM
Gamma: 0.061
Theta: -0.211
Vega: 0.024
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $48

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.83
Breakeven: $49.83
Implied vol: 106.4%
Delta: 0.426 ≈43% ITM
Gamma: 0.062
Theta: -0.208
Vega: 0.023
Open interest: 159
OI effective date: Sep 3, 2026

Model this call

Put · $48 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.987 UTC
Last: $3.47
Breakeven: $44.53
Implied vol: 103.5%
Delta: -0.577 ≈58% ITM
Gamma: 0.064
Theta: -0.198
Vega: 0.023
Open interest: 152
OI effective date: Sep 3, 2026

Model this put

Call · $48.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $1.63
Breakeven: $50.13
Implied vol: 107.5%
Delta: 0.398 ≈40% ITM
Gamma: 0.061
Theta: -0.207
Vega: 0.023
Open interest: 43
OI effective date: Sep 3, 2026

Model this call

Put · $48.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $3.75
Breakeven: $44.75
Implied vol: 93.3%
Delta: -0.624 ≈62% ITM
Gamma: 0.068
Theta: -0.172
Vega: 0.023
Open interest: 29
OI effective date: Sep 3, 2026

Model this put

Call · $49

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.986 UTC
Last: $1.39
Breakeven: $50.39
Implied vol: 105.3%
Delta: 0.366 ≈37% ITM
Gamma: 0.06
Theta: -0.198
Vega: 0.022
Open interest: 135
OI effective date: Sep 3, 2026

Model this call

Put · $49 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.818 UTC
Last: $3.44
Breakeven: $45.56
Implied vol: 112.4%
Delta: -0.622 ≈62% ITM
Gamma: 0.057
Theta: -0.208
Vega: 0.023
Open interest: 32
OI effective date: Sep 3, 2026

Model this put

Call · $49.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.953 UTC
Last: $1.58
Breakeven: $51.08
Implied vol: 113.3%
Delta: 0.353 ≈35% ITM
Gamma: 0.055
Theta: -0.21
Vega: 0.022
Open interest: 45
OI effective date: Sep 3, 2026

Model this call

Put · $49.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.677 UTC
Last: $3.80
Breakeven: $45.70
Implied vol: 113.8%
Delta: -0.646 ≈65% ITM
Gamma: 0.055
Theta: -0.206
Vega: 0.022
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $50

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $1.16
Breakeven: $51.16
Implied vol: 105.8%
Delta: 0.313 ≈31% ITM
Gamma: 0.056
Theta: -0.187
Vega: 0.021
Open interest: 595
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.416 UTC
Last: $4.78
Breakeven: $45.22
Implied vol: 104.1%
Delta: -0.691 ≈69% ITM
Gamma: 0.057
Theta: -0.178
Vega: 0.021
Open interest: 606
OI effective date: Sep 3, 2026

Model this put

Call · $51

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $1.00
Breakeven: $52.00
Implied vol: 108.7%
Delta: 0.27 ≈27% ITM
Gamma: 0.051
Theta: -0.179
Vega: 0.02
Open interest: 271
OI effective date: Sep 3, 2026

Model this call

Put · $51 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.934 UTC
Last: $5.19
Breakeven: $45.81
Implied vol: 95.6%
Delta: -0.763 ≈76% ITM
Gamma: 0.054
Theta: -0.142
Vega: 0.018
Open interest: 236
OI effective date: Sep 3, 2026

Model this put

Call · $52

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $0.75
Breakeven: $52.75
Implied vol: 100.7%
Delta: 0.205 ≈21% ITM
Gamma: 0.048
Theta: -0.143
Vega: 0.017
Open interest: 399
OI effective date: Sep 3, 2026

Model this call

Put · $52 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $6.40
Breakeven: $45.60
Implied vol: 97.5%
Delta: -0.804 ≈80% ITM
Gamma: 0.048
Theta: -0.129
Vega: 0.016
Open interest: 112
OI effective date: Sep 3, 2026

Model this put

Call · $53

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.50
Breakeven: $53.50
Implied vol: 101.6%
Delta: 0.168 ≈17% ITM
Gamma: 0.042
Theta: -0.127
Vega: 0.015
Open interest: 193
OI effective date: Sep 3, 2026

Model this call

Put · $53 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $6.25
Breakeven: $46.75
Implied vol: 110.3%
Delta: -0.809 ≈81% ITM
Gamma: 0.042
Theta: -0.144
Vega: 0.016
Open interest: 119
OI effective date: Sep 3, 2026

Model this put

Call · $54

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.39
Breakeven: $54.39
Implied vol: 101.7%
Delta: 0.135 ≈14% ITM
Gamma: 0.036
Theta: -0.11
Vega: 0.013
Open interest: 326
OI effective date: Sep 3, 2026

Model this call

Put · $54 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $8.15
Breakeven: $45.85
Implied vol: 109.7%
Delta: -0.845 ≈84% ITM
Gamma: 0.037
Theta: -0.125
Vega: 0.014
Open interest: 138
OI effective date: Sep 3, 2026

Model this put

Call · $55

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.970 UTC
Last: $0.28
Breakeven: $55.28
Implied vol: 99.1%
Delta: 0.1 ≈10% ITM
Gamma: 0.03
Theta: -0.087
Vega: 0.01
Open interest: 545
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $8.50
Breakeven: $46.50
Implied vol: 69.5%
Delta: -0.969 ≈97% ITM
Gamma: 0.017
Theta: -0.019
Vega: 0.004
Open interest: 58
OI effective date: Sep 3, 2026

Model this put

Call · $56

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.24
Breakeven: $56.24
Implied vol: 98.4%
Delta: 0.076 ≈8% ITM
Gamma: 0.025
Theta: -0.07
Vega: 0.009
Open interest: 144
OI effective date: Sep 3, 2026

Model this call

Put · $56 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $57

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.15
Breakeven: $57.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 177
OI effective date: Sep 3, 2026

Model this call

Put · $57 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.562 UTC
Last: $10.00
Breakeven: $47.00
Implied vol: 100%
Delta: -0.939 ≈94% ITM
Gamma: 0.02
Theta: -0.054
Vega: 0.007
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $58

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $0.15
Breakeven: $58.15
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 3, 2026

Model this call

Put · $58 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.737 UTC
Last: $6.00
Breakeven: $52.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $59

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.414 UTC
Last: $0.14
Breakeven: $59.14
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 58
OI effective date: Sep 3, 2026

Model this call

Put · $59 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $6.10
Breakeven: $52.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.07
Breakeven: $60.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 345
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.991 UTC
Last: $13.04
Breakeven: $46.96
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 131
OI effective date: Sep 3, 2026

Model this put

Call · $61

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $0.08
Breakeven: $61.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $61 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $13.72
Breakeven: $47.28
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $62

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.07
Breakeven: $62.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 128
OI effective date: Sep 3, 2026

Model this call

Put · $62 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $15.75
Breakeven: $46.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this put

Call · $63

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.988 UTC
Last: $0.03
Breakeven: $63.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 3, 2026

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $0.27
Breakeven: $64.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this call

Put · $64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $0.08
Breakeven: $64.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $64.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.948 UTC
Last: $0.03
Breakeven: $65.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 239
OI effective date: Sep 3, 2026

Model this call

Put · $65 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: $10.91
Breakeven: $54.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $65.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.903 UTC
Last: $0.08
Breakeven: $65.58
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $65.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.686 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.639 UTC
Last: $0.25
Breakeven: $66.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 97
OI effective date: Sep 3, 2026

Model this call

Put · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66.5

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.85
Breakeven: $67.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $66.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:50:00.639 UTC
Last: $0.81
Breakeven: $67.81
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67.5

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.55
Breakeven: $68.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $67.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: $0.01
Breakeven: $68.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 74
OI effective date: Sep 3, 2026

Model this call

Put · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.686 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.18
Breakeven: $68.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $68.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.557 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $0.29
Breakeven: $69.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.929 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69.5

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.20
Breakeven: $69.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $69.5 In the money

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

Model this put

Call · $70

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.945 UTC
Last: $0.03
Breakeven: $70.03
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 123
OI effective date: Sep 3, 2026

Model this call

Put · $70 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.517 UTC
Last: $18.63
Breakeven: $51.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $70.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70.5 In the money

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

Model this put

Call · $71

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $3.20
Breakeven: $74.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.997 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $71.5

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $3.75
Breakeven: $75.25
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $71.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $0.76
Breakeven: $72.76
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72.5

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:31.164 UTC
Last: $3.55
Breakeven: $76.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $72.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: $0.78
Breakeven: $73.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.749 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.490 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.749 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.692 UTC
Last: $0.07
Breakeven: $74.07
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 54
OI effective date: Sep 3, 2026

Model this call

Put · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.754 UTC
Last: $0.13
Breakeven: $75.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 265
OI effective date: Sep 3, 2026

Model this call

Put · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.686 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $76

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.744 UTC
Last: $0.39
Breakeven: $76.39
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $76 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.980 UTC
Last: $0.02
Breakeven: $80.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 113
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.298 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.998 UTC
Last: $0.01
Breakeven: $85.01
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $85 In the money

Daily-bar session: Jul 31, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $37.40
Breakeven: $47.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 13:53:24.299 UTC
Last: $0.02
Breakeven: $90.02
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this call

Put · $90 In the money

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.684 UTC
Last: $41.00
Breakeven: $49.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SOXS · Direxion Daily Semiconductor Bear 3X Shares ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain