SOXX Options Chain — iShares Semiconductor ETF

Calls		Puts
—	—	—	—	$211.20	$218.60	—	$0.05	$0.00	$0.40	—	—	1	17
Call · $305 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $305 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:49:55.054 UTC Last $0.05 Breakeven $304.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$206.20	$214.00	—	$0.10	$0.00	$0.40	—	—	1	23
Call · $310 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.989 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $310 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 14:20:23.426 UTC Last $0.10 Breakeven $309.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$201.20	$209.00	—	$0.48	$0.00	$0.25	—	—	33	95
Call · $315 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.993 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $315 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:54:31.633 UTC Last $0.48 Breakeven $314.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 95 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$196.20	$203.40	—	$0.30	$0.00	$0.25	—	—	1	763
Call · $320 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $320 Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:25.935 UTC Last $0.30 Breakeven $319.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 763 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$191.20	$199.00	—	$0.68	$0.00	$0.30	—	—	4	26
Call · $325 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.990 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $325 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 14:59:55.080 UTC Last $0.68 Breakeven $324.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$186.20	$193.60	—	$0.63	$0.00	$0.45	—	—	29	519
Call · $330 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $330 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:59.593 UTC Last $0.63 Breakeven $329.37 Implied vol — Delta — Gamma — Theta — Vega — Open interest 519 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$181.20	$188.80	—	—	$0.00	$2.50	—	—	—	—
Call · $335 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $335 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$176.20	$183.40	—	$0.40	$0.00	$0.45	—	—	23	778
Call · $340 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $340 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:54:43.676 UTC Last $0.40 Breakeven $339.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 778 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$171.20	$179.00	—	$0.50	$0.00	$4.00	—	—	2	51
Call · $345 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $345 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:59.985 UTC Last $0.50 Breakeven $344.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$165.90	$174.30	—	$0.64	$0.00	$0.50	—	—	12	14
Call · $350 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.637 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $350 Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:56.881 UTC Last $0.64 Breakeven $349.36 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$161.20	$169.00	—	—	$0.00	$4.30	—	—	—	—
Call · $355 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $355 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$155.90	$164.00	$188.00	$0.20	$0.00	$3.90	—	—	3	38
Call · $360 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.630 UTC Last $188.00 Breakeven $548.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $360 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.599 UTC Last $0.20 Breakeven $359.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$151.20	$158.60	—	$0.10	$0.00	$4.30	—	—	6	31
Call · $365 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $365 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:53.842 UTC Last $0.10 Breakeven $364.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 31 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$146.20	$154.20	—	$0.53	$0.00	$4.30	—	—	4	14
Call · $370 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $370 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.354 UTC Last $0.53 Breakeven $369.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$141.20	$148.80	—	$0.20	$0.00	$4.30	—	—	10	—
Call · $375 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $375 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:33.386 UTC Last $0.20 Breakeven $374.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$136.30	$144.00	—	$0.65	$0.00	$4.30	—	—	22	12
Call · $380 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $380 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:55.655 UTC Last $0.65 Breakeven $379.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$131.30	$138.60	$160.31	—	$0.00	$1.90	—	—	—	—
Call · $385 In the money Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:59.946 UTC Last $160.31 Breakeven $545.31 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $385 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.353 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$127.40	$134.00	—	—	$0.00	$1.60	—	—	—	—
Call · $390 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $390 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.906 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$121.30	$127.90	—	—	$0.00	$0.60	—	—	—	—
Call · $395 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $395 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.967 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$116.30	$123.40	$119.75	$0.08	$0.00	$0.15	—	—	1	19
Call · $400 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:58.998 UTC Last $119.75 Breakeven $519.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $400 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:35:09.561 UTC Last $0.08 Breakeven $399.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$112.40	$118.90	—	$0.10	$0.00	$0.55	—	—	2	6
Call · $405 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.007 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $405 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.965 UTC Last $0.10 Breakeven $404.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$106.30	$112.40	—	$0.05	$0.00	$0.75	—	—	2	35
Call · $410 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.005 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $410 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $0.05 Breakeven $409.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 35 OI effective date Sep 3, 2026 Model this put
2	2	—	—	$101.30	$109.00	$104.67	$0.76	$0.00	$1.40	—	—	1	22
Call · $415 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:59.963 UTC Last $104.67 Breakeven $519.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $415 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:59.915 UTC Last $0.76 Breakeven $414.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$96.00	$103.90	—	$0.20	$0.00	$0.60	—	—	21	33
Call · $420 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $420 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:50:07.769 UTC Last $0.20 Breakeven $419.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 3, 2026 Model this put
1	2	108.5%	0.949	$91.30	$98.90	$86.00	$0.28	$0.00	$1.00	—	—	20	27
Call · $425 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:58.999 UTC Last $86.00 Breakeven $511.00 Implied vol 108.5% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.733 Vega 0.064 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $425 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.28 Breakeven $424.72 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 3, 2026 Model this put
—	—	93%	0.962	$86.30	$92.70	—	$0.12	$0.00	$0.25	—	—	5	83
Call · $430 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.998 UTC Last — Breakeven — Implied vol 93% Delta 0.962 ≈96% ITM Gamma 0.002 Theta -0.504 Vega 0.05 Open interest — OI effective date — Model this call Put · $430 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.531 UTC Last $0.12 Breakeven $429.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 83 OI effective date Sep 3, 2026 Model this put
—	—	106.1%	0.93	$82.50	$88.90	—	$0.17	$0.00	$0.80	—	—	3	162
Call · $435 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.998 UTC Last — Breakeven — Implied vol 106.1% Delta 0.93 ≈93% ITM Gamma 0.002 Theta -0.901 Vega 0.081 Open interest — OI effective date — Model this call Put · $435 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.978 UTC Last $0.17 Breakeven $434.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 162 OI effective date Sep 3, 2026 Model this put
—	—	79.4%	0.97	$78.90	$84.50	—	$0.42	$0.00	$0.65	—	—	1	—
Call · $437.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.003 UTC Last — Breakeven — Implied vol 79.4% Delta 0.97 ≈97% ITM Gamma 0.001 Theta -0.371 Vega 0.042 Open interest — OI effective date — Model this call Put · $437.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.42 Breakeven $437.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	86%	0.954	$76.40	$82.90	$59.60	$0.26	$0.00	$0.75	—	—	1	43
Call · $440 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.998 UTC Last $59.60 Breakeven $499.60 Implied vol 86% Delta 0.954 ≈95% ITM Gamma 0.002 Theta -0.546 Vega 0.059 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $440 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.975 UTC Last $0.26 Breakeven $439.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 OI effective date Sep 3, 2026 Model this put
—	—	88.3%	0.944	$73.90	$81.00	—	$0.32	$0.00	$0.75	—	—	5	3
Call · $442.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.041 UTC Last — Breakeven — Implied vol 88.3% Delta 0.944 ≈94% ITM Gamma 0.002 Theta -0.646 Vega 0.069 Open interest — OI effective date — Model this call Put · $442.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $0.32 Breakeven $442.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this put
—	—	89.2%	0.936	$71.40	$79.00	—	$0.17	$0.10	$0.20	-0.012	58.8%	110	54
Call · $445 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.996 UTC Last — Breakeven — Implied vol 89.2% Delta 0.936 ≈94% ITM Gamma 0.002 Theta -0.721 Vega 0.076 Open interest — OI effective date — Model this call Put · $445 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.17 Breakeven $444.83 Implied vol 58.8% Delta -0.012 ≈1% ITM Gamma 0.001 Theta -0.11 Vega 0.019 Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	75.4%	0.957	$68.90	$75.00	—	$0.15	$0.00	$0.65	—	—	3	8
Call · $447.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.003 UTC Last — Breakeven — Implied vol 75.4% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -0.46 Vega 0.055 Open interest — OI effective date — Model this call Put · $447.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.15 Breakeven $447.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this put
2	4	76.3%	0.949	$67.50	$71.80	$50.83	$0.15	$0.10	$0.20	-0.013	55%	214	182
Call · $450 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.998 UTC Last $50.83 Breakeven $500.83 Implied vol 76.3% Delta 0.949 ≈95% ITM Gamma 0.002 Theta -0.528 Vega 0.064 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $450 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.477 UTC Last $0.15 Breakeven $449.85 Implied vol 55% Delta -0.013 ≈1% ITM Gamma 0.001 Theta -0.109 Vega 0.02 Open interest 182 OI effective date Sep 3, 2026 Model this put
—	—	81.4%	0.931	$63.90	$71.50	—	$0.20	$0.05	$0.65	-0.025	60.4%	4	9
Call · $452.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.002 UTC Last — Breakeven — Implied vol 81.4% Delta 0.931 ≈93% ITM Gamma 0.003 Theta -0.701 Vega 0.081 Open interest — OI effective date — Model this call Put · $452.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $0.20 Breakeven $452.30 Implied vol 60.4% Delta -0.025 ≈2% ITM Gamma 0.002 Theta -0.211 Vega 0.035 Open interest 9 OI effective date Sep 3, 2026 Model this put
—	—	74.4%	0.939	$61.50	$68.20	—	$0.22	$0.00	$0.30	—	—	4	698
Call · $455 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.995 UTC Last — Breakeven — Implied vol 74.4% Delta 0.939 ≈94% ITM Gamma 0.003 Theta -0.585 Vega 0.073 Open interest — OI effective date — Model this call Put · $455 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.22 Breakeven $454.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 698 OI effective date Sep 3, 2026 Model this put
2	2	66%	0.952	$59.00	$64.90	$67.00	$0.90	$0.00	$0.40	—	—	2	26
Call · $457.5 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:58.995 UTC Last $67.00 Breakeven $524.50 Implied vol 66% Delta 0.952 ≈95% ITM Gamma 0.003 Theta -0.443 Vega 0.061 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $457.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.969 UTC Last $0.90 Breakeven $456.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 3, 2026 Model this put
1	1	68.1%	0.939	$56.50	$63.00	$65.00	$0.20	$0.20	$0.35	-0.023	52.1%	11	476
Call · $460 In the money Daily-bar session Jul 30, 2026 Quote as of 2026-09-04 19:59:58.998 UTC Last $65.00 Breakeven $525.00 Implied vol 68.1% Delta 0.939 ≈94% ITM Gamma 0.003 Theta -0.541 Vega 0.073 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $460 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.842 UTC Last $0.20 Breakeven $459.80 Implied vol 52.1% Delta -0.023 ≈2% ITM Gamma 0.002 Theta -0.17 Vega 0.033 Open interest 476 OI effective date Sep 3, 2026 Model this put
—	—	68.8%	0.928	$54.80	$60.20	—	$0.70	$0.20	$0.50	-0.028	52.2%	1	54
Call · $462.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.987 UTC Last — Breakeven — Implied vol 68.8% Delta 0.928 ≈93% ITM Gamma 0.003 Theta -0.612 Vega 0.083 Open interest — OI effective date — Model this call Put · $462.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.958 UTC Last $0.70 Breakeven $461.80 Implied vol 52.2% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.203 Vega 0.039 Open interest 54 OI effective date Sep 3, 2026 Model this put
—	—	63.8%	0.933	$51.60	$58.00	—	$0.37	$0.30	$0.40	-0.029	50.1%	62	131
Call · $465 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.007 UTC Last — Breakeven — Implied vol 63.8% Delta 0.933 ≈93% ITM Gamma 0.003 Theta -0.544 Vega 0.079 Open interest — OI effective date — Model this call Put · $465 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.37 Breakeven $464.63 Implied vol 50.1% Delta -0.029 ≈3% ITM Gamma 0.002 Theta -0.201 Vega 0.04 Open interest 131 OI effective date Sep 3, 2026 Model this put
—	—	68.5%	0.909	$49.20	$56.70	—	$0.57	$0.20	$0.75	-0.038	50.8%	1	41
Call · $467.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.997 UTC Last — Breakeven — Implied vol 68.5% Delta 0.909 ≈91% ITM Gamma 0.004 Theta -0.723 Vega 0.099 Open interest — OI effective date — Model this call Put · $467.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $0.57 Breakeven $466.93 Implied vol 50.8% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.251 Vega 0.05 Open interest 41 OI effective date Sep 3, 2026 Model this put
—	—	65.9%	0.906	$46.70	$54.20	—	$0.49	$0.35	$0.55	-0.038	48.1%	84	38
Call · $470 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.007 UTC Last — Breakeven — Implied vol 65.9% Delta 0.906 ≈91% ITM Gamma 0.004 Theta -0.713 Vega 0.102 Open interest — OI effective date — Model this call Put · $470 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $0.49 Breakeven $469.51 Implied vol 48.1% Delta -0.038 ≈4% ITM Gamma 0.003 Theta -0.238 Vega 0.05 Open interest 38 OI effective date Sep 3, 2026 Model this put
3	2	62.3%	0.906	$44.70	$51.00	$28.50	$0.38	$0.40	$0.70	-0.045	47.8%	12	8
Call · $472.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:58.994 UTC Last $28.50 Breakeven $501.00 Implied vol 62.3% Delta 0.906 ≈91% ITM Gamma 0.004 Theta -0.676 Vega 0.102 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $472.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.38 Breakeven $472.12 Implied vol 47.8% Delta -0.045 ≈5% ITM Gamma 0.003 Theta -0.273 Vega 0.058 Open interest 8 OI effective date Sep 3, 2026 Model this put
5	5	60.6%	0.899	$41.90	$49.00	$83.90	$0.65	$0.05	$1.30	-0.054	47.6%	17	46
Call · $475 In the money Daily-bar session Aug 13, 2026 Quote as of 2026-09-04 19:59:59.007 UTC Last $83.90 Breakeven $558.90 Implied vol 60.6% Delta 0.899 ≈90% ITM Gamma 0.005 Theta -0.691 Vega 0.107 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $475 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.65 Breakeven $474.35 Implied vol 47.6% Delta -0.054 ≈5% ITM Gamma 0.004 Theta -0.314 Vega 0.067 Open interest 46 OI effective date Sep 3, 2026 Model this put
—	—	55.1%	0.906	$39.90	$45.40	—	$0.85	$0.25	$1.50	-0.067	48%	80	17
Call · $477.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.997 UTC Last — Breakeven — Implied vol 55.1% Delta 0.906 ≈91% ITM Gamma 0.005 Theta -0.604 Vega 0.102 Open interest — OI effective date — Model this call Put · $477.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $0.85 Breakeven $476.65 Implied vol 48% Delta -0.067 ≈7% ITM Gamma 0.005 Theta -0.374 Vega 0.079 Open interest 17 OI effective date Sep 3, 2026 Model this put
22	20	58.6%	0.878	$37.20	$44.50	$40.05	$0.83	$0.75	$0.95	-0.069	45.4%	48	1.7k
Call · $480 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.994 UTC Last $40.05 Breakeven $520.05 Implied vol 58.6% Delta 0.878 ≈88% ITM Gamma 0.006 Theta -0.762 Vega 0.123 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $480 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.83 Breakeven $479.17 Implied vol 45.4% Delta -0.069 ≈7% ITM Gamma 0.005 Theta -0.36 Vega 0.08 Open interest 1.7k OI effective date Sep 3, 2026 Model this put
2	1	57%	0.868	$34.80	$42.20	$17.60	$1.10	$0.75	$1.20	-0.078	44.4%	164	35
Call · $482.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.843 UTC Last $17.60 Breakeven $500.10 Implied vol 57% Delta 0.868 ≈87% ITM Gamma 0.006 Theta -0.78 Vega 0.13 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $482.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.834 UTC Last $1.10 Breakeven $481.40 Implied vol 44.4% Delta -0.078 ≈8% ITM Gamma 0.005 Theta -0.391 Vega 0.089 Open interest 35 OI effective date Sep 3, 2026 Model this put
4	4	56%	0.855	$32.50	$40.00	$35.49	$1.17	$0.55	$1.95	-0.096	44.8%	520	566
Call · $485 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.007 UTC Last $35.49 Breakeven $520.49 Implied vol 56% Delta 0.855 ≈85% ITM Gamma 0.007 Theta -0.815 Vega 0.138 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $485 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.17 Breakeven $483.83 Implied vol 44.8% Delta -0.096 ≈10% ITM Gamma 0.006 Theta -0.457 Vega 0.103 Open interest 566 OI effective date Sep 3, 2026 Model this put
15	15	50.5%	0.859	$31.40	$35.40	$12.70	$1.16	$0.60	$2.15	-0.107	43.4%	117	19
Call · $487.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.966 UTC Last $12.70 Breakeven $500.20 Implied vol 50.5% Delta 0.859 ≈86% ITM Gamma 0.007 Theta -0.725 Vega 0.136 Open interest 15 OI effective date Sep 3, 2026 Model this call Put · $487.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.892 UTC Last $1.16 Breakeven $486.34 Implied vol 43.4% Delta -0.107 ≈11% ITM Gamma 0.007 Theta -0.478 Vega 0.112 Open interest 19 OI effective date Sep 3, 2026 Model this put
87	15	50.4%	0.84	$27.60	$35.00	$29.50	$1.74	$1.40	$1.80	-0.122	42.7%	593	2.3k
Call · $490 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $29.50 Breakeven $519.50 Implied vol 50.4% Delta 0.84 ≈84% ITM Gamma 0.008 Theta -0.786 Vega 0.148 Open interest 87 OI effective date Sep 3, 2026 Model this call Put · $490 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $1.74 Breakeven $488.26 Implied vol 42.7% Delta -0.122 ≈12% ITM Gamma 0.008 Theta -0.519 Vega 0.123 Open interest 2.3k OI effective date Sep 3, 2026 Model this put
5	3	50.9%	0.815	$25.70	$33.00	$16.48	$1.94	$1.10	$2.15	-0.13	40.2%	3	23
Call · $492.5 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.962 UTC Last $16.48 Breakeven $508.98 Implied vol 50.9% Delta 0.815 ≈82% ITM Gamma 0.009 Theta -0.863 Vega 0.162 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $492.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $1.94 Breakeven $490.56 Implied vol 40.2% Delta -0.13 ≈13% ITM Gamma 0.009 Theta -0.51 Vega 0.129 Open interest 23 OI effective date Sep 3, 2026 Model this put
271	30	50.5%	0.794	$24.40	$30.20	$25.11	$2.25	$1.85	$3.00	-0.17	43%	12	61
Call · $495 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.901 UTC Last $25.11 Breakeven $520.11 Implied vol 50.5% Delta 0.794 ≈79% ITM Gamma 0.009 Theta -0.911 Vega 0.173 Open interest 271 OI effective date Sep 3, 2026 Model this call Put · $495 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $2.25 Breakeven $492.75 Implied vol 43% Delta -0.17 ≈17% ITM Gamma 0.01 Theta -0.651 Vega 0.154 Open interest 61 OI effective date Sep 3, 2026 Model this put
3	2	52.4%	0.761	$23.50	$28.00	$22.60	$1.95	$2.30	$3.10	-0.19	41.7%	2	408
Call · $497.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $22.60 Breakeven $520.10 Implied vol 52.4% Delta 0.761 ≈76% ITM Gamma 0.01 Theta -1.022 Vega 0.188 Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $497.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.95 Breakeven $495.55 Implied vol 41.7% Delta -0.19 ≈19% ITM Gamma 0.011 Theta -0.675 Vega 0.165 Open interest 408 OI effective date Sep 3, 2026 Model this put
1k	43	45.8%	0.761	$21.50	$23.80	$23.00	$3.11	$2.65	$3.30	-0.211	40.1%	350	3.5k
Call · $500 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $23.00 Breakeven $523.00 Implied vol 45.8% Delta 0.761 ≈76% ITM Gamma 0.011 Theta -0.898 Vega 0.188 Open interest 1k OI effective date Sep 3, 2026 Model this call Put · $500 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.168 UTC Last $3.11 Breakeven $496.89 Implied vol 40.1% Delta -0.211 ≈21% ITM Gamma 0.012 Theta -0.692 Vega 0.175 Open interest 3.5k OI effective date Sep 3, 2026 Model this put
17	6	46.6%	0.728	$19.50	$22.50	$9.20	$3.90	$3.30	$4.20	-0.247	41%	8	17
Call · $502.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.968 UTC Last $9.20 Breakeven $511.70 Implied vol 46.6% Delta 0.728 ≈73% ITM Gamma 0.012 Theta -0.974 Vega 0.201 Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $502.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.753 UTC Last $3.90 Breakeven $498.60 Implied vol 41% Delta -0.247 ≈25% ITM Gamma 0.013 Theta -0.773 Vega 0.192 Open interest 17 OI effective date Sep 3, 2026 Model this put
55	7	44.7%	0.704	$17.60	$20.10	$16.20	$4.00	$2.95	$4.90	-0.269	38.4%	557	18
Call · $505 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.818 UTC Last $16.20 Breakeven $521.20 Implied vol 44.7% Delta 0.704 ≈70% ITM Gamma 0.013 Theta -0.97 Vega 0.21 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $505 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.896 UTC Last $4.00 Breakeven $501.00 Implied vol 38.4% Delta -0.269 ≈27% ITM Gamma 0.014 Theta -0.756 Vega 0.2 Open interest 18 OI effective date Sep 3, 2026 Model this put
46	8	43.2%	0.676	$15.80	$17.90	$15.30	$5.55	$3.50	$5.70	-0.305	38.1%	1	246
Call · $507.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $15.30 Breakeven $522.80 Implied vol 43.2% Delta 0.676 ≈68% ITM Gamma 0.014 Theta -0.975 Vega 0.218 Open interest 46 OI effective date Sep 3, 2026 Model this call Put · $507.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.954 UTC Last $5.55 Breakeven $501.95 Implied vol 38.1% Delta -0.305 ≈30% ITM Gamma 0.015 Theta -0.792 Vega 0.213 Open interest 246 OI effective date Sep 3, 2026 Model this put
151	36	44%	0.638	$14.20	$16.70	$13.44	$5.80	$5.30	$5.60	-0.345	38.1%	203	50
Call · $510 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.983 UTC Last $13.44 Breakeven $523.44 Implied vol 44% Delta 0.638 ≈64% ITM Gamma 0.014 Theta -1.033 Vega 0.228 Open interest 151 OI effective date Sep 3, 2026 Model this call Put · $510 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.492 UTC Last $5.80 Breakeven $504.20 Implied vol 38.1% Delta -0.345 ≈34% ITM Gamma 0.016 Theta -0.832 Vega 0.223 Open interest 50 OI effective date Sep 3, 2026 Model this put
94	27	44.7%	0.601	$12.70	$15.50	$11.99	$6.13	$5.40	$6.80	-0.382	36.7%	407	5
Call · $512.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.873 UTC Last $11.99 Breakeven $524.49 Implied vol 44.7% Delta 0.601 ≈60% ITM Gamma 0.014 Theta -1.076 Vega 0.234 Open interest 94 OI effective date Sep 3, 2026 Model this call Put · $512.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $6.13 Breakeven $506.37 Implied vol 36.7% Delta -0.382 ≈38% ITM Gamma 0.017 Theta -0.83 Vega 0.232 Open interest 5 OI effective date Sep 3, 2026 Model this put
200	141	42.6%	0.566	$11.30	$13.10	$12.04	$6.90	$6.50	$8.30	-0.428	37.8%	83	105
Call · $515 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $12.04 Breakeven $527.04 Implied vol 42.6% Delta 0.566 ≈57% ITM Gamma 0.015 Theta -1.044 Vega 0.239 Open interest 200 OI effective date Sep 3, 2026 Model this call Put · $515 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $6.90 Breakeven $508.10 Implied vol 37.8% Delta -0.428 ≈43% ITM Gamma 0.017 Theta -0.877 Vega 0.238 Open interest 105 OI effective date Sep 3, 2026 Model this put
27	131	43.1%	0.528	$9.80	$12.20	$10.70	$8.43	$7.30	$8.70	-0.47	35.4%	117	42
Call · $517.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $10.70 Breakeven $528.20 Implied vol 43.1% Delta 0.528 ≈53% ITM Gamma 0.015 Theta -1.066 Vega 0.242 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $517.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $8.43 Breakeven $509.07 Implied vol 35.4% Delta -0.47 ≈47% ITM Gamma 0.019 Theta -0.83 Vega 0.241 Open interest 42 OI effective date Sep 3, 2026 Model this put
Underlying $519.86
55	321	41.3%	0.488	$8.50	$10.20	$9.63	$9.33	$8.80	$10.00	-0.516	36%	101	13
Call · $520 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $9.63 Breakeven $529.63 Implied vol 41.3% Delta 0.488 ≈49% ITM Gamma 0.016 Theta -1.023 Vega 0.242 Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $520 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $9.33 Breakeven $510.67 Implied vol 36% Delta -0.516 ≈52% ITM Gamma 0.018 Theta -0.842 Vega 0.242 Open interest 13 OI effective date Sep 3, 2026 Model this put
4	24	42.2%	0.45	$7.30	$9.60	$7.10	$23.63	$9.30	$11.90	-0.563	35.2%	3	216
Call · $522.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $7.10 Breakeven $529.60 Implied vol 42.2% Delta 0.45 ≈45% ITM Gamma 0.016 Theta -1.036 Vega 0.24 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $522.5 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.957 UTC Last $23.63 Breakeven $498.87 Implied vol 35.2% Delta -0.563 ≈56% ITM Gamma 0.019 Theta -0.811 Vega 0.239 Open interest 216 OI effective date Sep 3, 2026 Model this put
41	74	40.4%	0.408	$6.20	$7.80	$7.40	$12.10	$10.60	$13.30	-0.611	34.5%	51	17
Call · $525 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $7.40 Breakeven $532.40 Implied vol 40.4% Delta 0.408 ≈41% ITM Gamma 0.016 Theta -0.973 Vega 0.236 Open interest 41 OI effective date Sep 3, 2026 Model this call Put · $525 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $12.10 Breakeven $512.90 Implied vol 34.5% Delta -0.611 ≈61% ITM Gamma 0.018 Theta -0.77 Vega 0.233 Open interest 17 OI effective date Sep 3, 2026 Model this put
2	48	40.1%	0.368	$5.40	$6.60	$5.93	$10.60	$12.00	$15.00	-0.656	34.2%	1	1
Call · $527.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $5.93 Breakeven $533.43 Implied vol 40.1% Delta 0.368 ≈37% ITM Gamma 0.016 Theta -0.936 Vega 0.229 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $527.5 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:59.838 UTC Last $10.60 Breakeven $516.90 Implied vol 34.2% Delta -0.656 ≈66% ITM Gamma 0.018 Theta -0.728 Vega 0.223 Open interest 1 OI effective date Sep 3, 2026 Model this put
3.2k	169	40.3%	0.332	$4.60	$5.80	$5.23	$15.25	$15.10	$16.60	-0.683	37.1%	9	69
Call · $530 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.942 UTC Last $5.23 Breakeven $535.23 Implied vol 40.3% Delta 0.332 ≈33% ITM Gamma 0.015 Theta -0.903 Vega 0.22 Open interest 3.2k OI effective date Sep 3, 2026 Model this call Put · $530 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.955 UTC Last $15.25 Breakeven $514.75 Implied vol 37.1% Delta -0.683 ≈68% ITM Gamma 0.016 Theta -0.765 Vega 0.216 Open interest 69 OI effective date Sep 3, 2026 Model this put
6	13	41.4%	0.302	$3.60	$5.80	$3.90	$17.10	$15.00	$18.60	-0.747	32.9%	4	13
Call · $532.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $3.90 Breakeven $536.40 Implied vol 41.4% Delta 0.302 ≈30% ITM Gamma 0.014 Theta -0.891 Vega 0.212 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $532.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.990 UTC Last $17.10 Breakeven $515.40 Implied vol 32.9% Delta -0.747 ≈75% ITM Gamma 0.016 Theta -0.598 Vega 0.194 Open interest 13 OI effective date Sep 3, 2026 Model this put
1.5k	135	43.5%	0.28	$3.80	$5.10	$3.80	$21.00	$16.70	$20.60	-0.788	32.4%	1	78
Call · $535 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.984 UTC Last $3.80 Breakeven $538.80 Implied vol 43.5% Delta 0.28 ≈28% ITM Gamma 0.013 Theta -0.902 Vega 0.204 Open interest 1.5k OI effective date Sep 3, 2026 Model this call Put · $535 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $21.00 Breakeven $514.00 Implied vol 32.4% Delta -0.788 ≈79% ITM Gamma 0.015 Theta -0.526 Vega 0.176 Open interest 78 OI effective date Sep 3, 2026 Model this put
97	13	41.5%	0.239	$2.40	$4.50	$2.69	$35.40	$18.90	$22.60	-0.819	32.7%	2	34
Call · $537.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $2.69 Breakeven $540.19 Implied vol 41.5% Delta 0.239 ≈24% ITM Gamma 0.012 Theta -0.792 Vega 0.188 Open interest 97 OI effective date Sep 3, 2026 Model this call Put · $537.5 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:59.964 UTC Last $35.40 Breakeven $502.10 Implied vol 32.7% Delta -0.819 ≈82% ITM Gamma 0.013 Theta -0.479 Vega 0.16 Open interest 34 OI effective date Sep 3, 2026 Model this put
921	107	41.9%	0.213	$2.60	$3.40	$2.60	$22.00	$21.70	$24.70	-0.832	35.1%	3	8
Call · $540 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.918 UTC Last $2.60 Breakeven $542.60 Implied vol 41.9% Delta 0.213 ≈21% ITM Gamma 0.011 Theta -0.749 Vega 0.176 Open interest 921 OI effective date Sep 3, 2026 Model this call Put · $540 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $22.00 Breakeven $518.00 Implied vol 35.1% Delta -0.832 ≈83% ITM Gamma 0.012 Theta -0.489 Vega 0.152 Open interest 8 OI effective date Sep 3, 2026 Model this put
102	30	40.6%	0.178	$1.45	$3.20	$2.30	$36.18	$23.20	$28.60	-0.832	39%	2	23
Call · $542.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $2.30 Breakeven $544.80 Implied vol 40.6% Delta 0.178 ≈18% ITM Gamma 0.011 Theta -0.652 Vega 0.158 Open interest 102 OI effective date Sep 3, 2026 Model this call Put · $542.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.971 UTC Last $36.18 Breakeven $506.32 Implied vol 39% Delta -0.832 ≈83% ITM Gamma 0.011 Theta -0.548 Vega 0.152 Open interest 23 OI effective date Sep 3, 2026 Model this put
2k	70	40%	0.15	$1.10	$2.60	$1.89	$28.67	$23.70	$30.70	-0.903	32.1%	1	54
Call · $545 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $1.89 Breakeven $546.89 Implied vol 40% Delta 0.15 ≈15% ITM Gamma 0.01 Theta -0.574 Vega 0.142 Open interest 2k OI effective date Sep 3, 2026 Model this call Put · $545 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.960 UTC Last $28.67 Breakeven $516.33 Implied vol 32.1% Delta -0.903 ≈90% ITM Gamma 0.009 Theta -0.284 Vega 0.104 Open interest 54 OI effective date Sep 3, 2026 Model this put
—	3	39.6%	0.126	$0.75	$2.20	$1.30	$40.14	$27.10	$32.40	-0.905	34.7%	2	11
Call · $547.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.952 UTC Last $1.30 Breakeven $548.80 Implied vol 39.6% Delta 0.126 ≈13% ITM Gamma 0.009 Theta -0.503 Vega 0.126 Open interest — OI effective date — Model this call Put · $547.5 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.961 UTC Last $40.14 Breakeven $507.36 Implied vol 34.7% Delta -0.905 ≈91% ITM Gamma 0.008 Theta -0.306 Vega 0.103 Open interest 11 OI effective date Sep 3, 2026 Model this put
40	112	40.8%	0.114	$0.70	$2.00	$1.47	$33.68	$28.50	$35.50	-0.926	34.2%	1	6
Call · $550 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $1.47 Breakeven $551.47 Implied vol 40.8% Delta 0.114 ≈11% ITM Gamma 0.008 Theta -0.484 Vega 0.117 Open interest 40 OI effective date Sep 3, 2026 Model this call Put · $550 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $33.68 Breakeven $516.32 Implied vol 34.2% Delta -0.926 ≈93% ITM Gamma 0.007 Theta -0.239 Vega 0.085 Open interest 6 OI effective date Sep 3, 2026 Model this put
33	24	39.3%	0.088	$0.60	$1.30	$1.05	$41.10	$29.50	$37.50	—	—	5	—
Call · $552.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $1.05 Breakeven $553.55 Implied vol 39.3% Delta 0.088 ≈9% ITM Gamma 0.007 Theta -0.385 Vega 0.097 Open interest 33 OI effective date Sep 3, 2026 Model this call Put · $552.5 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $41.10 Breakeven $511.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
502	9	42.4%	0.09	$0.80	$1.30	$1.05	$56.30	$34.90	$39.80	-0.911	42.1%	1	—
Call · $555 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.862 UTC Last $1.05 Breakeven $556.05 Implied vol 42.4% Delta 0.09 ≈9% ITM Gamma 0.006 Theta -0.422 Vega 0.099 Open interest 502 OI effective date Sep 3, 2026 Model this call Put · $555 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:59.845 UTC Last $56.30 Breakeven $498.70 Implied vol 42.1% Delta -0.911 ≈91% ITM Gamma 0.006 Theta -0.359 Vega 0.097 Open interest — OI effective date — Model this put
960	4	45.5%	0.092	$0.75	$1.55	$0.85	—	$35.00	$42.10	—	—	—	—
Call · $557.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.949 UTC Last $0.85 Breakeven $558.35 Implied vol 45.5% Delta 0.092 ≈9% ITM Gamma 0.006 Theta -0.458 Vega 0.1 Open interest 960 OI effective date Sep 3, 2026 Model this call Put · $557.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.000 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
24	124	42.3%	0.064	$0.60	$0.80	$0.70	$57.87	$38.10	$44.50	—	—	1	1
Call · $560 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.947 UTC Last $0.70 Breakeven $560.70 Implied vol 42.3% Delta 0.064 ≈6% ITM Gamma 0.005 Theta -0.324 Vega 0.076 Open interest 24 OI effective date Sep 3, 2026 Model this call Put · $560 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.002 UTC Last $57.87 Breakeven $502.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
6	1	44.9%	0.065	$0.30	$1.20	$0.45	—	$39.00	$46.90	—	—	—	—
Call · $562.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.951 UTC Last $0.45 Breakeven $562.95 Implied vol 44.9% Delta 0.065 ≈6% ITM Gamma 0.005 Theta -0.346 Vega 0.076 Open interest 6 OI effective date Sep 3, 2026 Model this call Put · $562.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.001 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	42	—	—	$0.00	$1.25	$0.40	$42.88	$41.40	$49.30	—	—	1	—
Call · $565 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.950 UTC Last $0.40 Breakeven $565.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $565 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.006 UTC Last $42.88 Breakeven $522.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	10	—	—	$0.00	$1.05	$0.40	—	$44.00	$51.70	—	—	—	—
Call · $567.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.921 UTC Last $0.40 Breakeven $567.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $567.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.861 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
38	17	42.5%	0.031	$0.20	$0.40	$0.30	$54.30	$47.80	$54.10	—	—	1	—
Call · $570 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.976 UTC Last $0.30 Breakeven $570.30 Implied vol 42.5% Delta 0.031 ≈3% ITM Gamma 0.003 Theta -0.179 Vega 0.042 Open interest 38 OI effective date Sep 3, 2026 Model this call Put · $570 In the money Daily-bar session Aug 25, 2026 Quote as of 2026-09-04 19:59:59.006 UTC Last $54.30 Breakeven $515.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$1.20	$3.01	—	$50.00	$56.60	—	—	—	—
Call · $572.5 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:59.956 UTC Last $3.01 Breakeven $575.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $572.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.847 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$0.40	$0.68	$56.20	$52.10	$59.10	—	—	2	—
Call · $575 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.731 UTC Last $0.68 Breakeven $575.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $575 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:57.907 UTC Last $56.20 Breakeven $518.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.20	—	$77.57	$54.20	$61.50	—	—	2	2
Call · $577.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.795 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $577.5 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.003 UTC Last $77.57 Breakeven $499.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
34	20	—	—	$0.00	$0.85	$0.13	$61.91	$57.50	$64.00	—	—	2	—
Call · $580 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.967 UTC Last $0.13 Breakeven $580.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 3, 2026 Model this call Put · $580 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:58.994 UTC Last $61.91 Breakeven $518.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$60.40	$66.50	—	—	—	—
Call · $582.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.968 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $582.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
29	4	—	—	$0.00	$1.85	$0.26	—	$61.10	$69.00	—	—	—	—
Call · $585 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:58.999 UTC Last $0.26 Breakeven $585.26 Implied vol — Delta — Gamma — Theta — Vega — Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $585 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.839 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.65	—	—	$63.50	$72.20	—	—	—	—
Call · $587.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $587.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.545 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
16	4	—	—	$0.00	$0.75	$0.66	—	$66.20	$74.00	—	—	—	—
Call · $590 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $0.66 Breakeven $590.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 OI effective date Sep 3, 2026 Model this call Put · $590 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$70.00	$76.50	—	—	—	—
Call · $592.5 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 call Put · $592.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.961 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
10	10	—	—	$0.00	$3.60	$0.68	$73.52	$71.40	$79.00	—	—	1	—
Call · $595 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:59.682 UTC Last $0.68 Breakeven $595.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 3, 2026 Model this call Put · $595 In the money Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.629 UTC Last $73.52 Breakeven $521.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$74.00	$81.50	—	—	—	—
Call · $597.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.962 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $597.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.003 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
55	4	—	—	$0.00	$0.30	$0.35	$82.40	$76.40	$84.00	—	—	6	—
Call · $600 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.959 UTC Last $0.35 Breakeven $600.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 55 OI effective date Sep 3, 2026 Model this call Put · $600 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:49.612 UTC Last $82.40 Breakeven $517.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—	—	$80.10	$86.50	—	—	—	—
Call · $602.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.963 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $602.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.886 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	4	—	—	$0.00	$0.50	$4.05	—	$81.80	$89.00	—	—	—	—
Call · $605 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:49:56.727 UTC Last $4.05 Breakeven $609.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $605 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.974 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—	—	$84.00	$91.50	—	—	—	—
Call · $607.5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $607.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
11	3	—	—	$0.00	$0.20	$0.56	—	$86.90	$94.00	—	—	—	—
Call · $610 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:58.994 UTC Last $0.56 Breakeven $610.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $610 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.002 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	1	—	—	$0.00	$0.10	$0.10	—	$93.50	$99.00	—	—	—	—
Call · $615 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.748 UTC Last $0.10 Breakeven $615.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $615 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.998 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	13	—	—	$0.00	$0.20	$0.50	—	$96.10	$104.00	—	—	—	—
Call · $620 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:59.793 UTC Last $0.50 Breakeven $620.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $620 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.006 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$0.15	$2.46	—	$102.90	$109.00	—	—	—	—
Call · $625 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.610 UTC Last $2.46 Breakeven $627.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $625 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.881 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
584	2	—	—	$0.00	$0.05	$0.04	—	$107.60	$114.00	—	—	—	—
Call · $630 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 13:44:36.406 UTC Last $0.04 Breakeven $630.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 584 OI effective date Sep 3, 2026 Model this call Put · $630 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.996 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.20	$3.27	—	$113.10	$119.00	—	—	—	—
Call · $635 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.974 UTC Last $3.27 Breakeven $638.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $635 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
9	4	—	—	$0.00	$1.35	$0.80	—	$116.50	$124.60	—	—	—	—
Call · $640 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.168 UTC Last $0.80 Breakeven $640.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $640 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.972 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	3	—	—	$0.00	$1.30	$2.00	—	$121.10	$129.30	—	—	—	—
Call · $645 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.012 UTC Last $2.00 Breakeven $647.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $645 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$1.30	$0.05	—	$126.00	$134.60	—	—	—	—
Call · $650 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:59.614 UTC Last $0.05 Breakeven $650.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $650 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.785 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.50	$0.87	—	$131.10	$139.30	—	—	—	—
Call · $655 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:59.752 UTC Last $0.87 Breakeven $655.87 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $655 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	5	—	—	$0.00	$2.50	$3.34	—	$136.10	$144.30	—	—	—	—
Call · $660 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:58.364 UTC Last $3.34 Breakeven $663.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $660 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.35	$0.52	—	$141.20	$149.00	—	—	—	—
Call · $665 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:59.909 UTC Last $0.52 Breakeven $665.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $665 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.784 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$1.75	$4.16	—	$146.10	$154.30	—	—	—	—
Call · $670 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:59.776 UTC Last $4.16 Breakeven $674.16 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $670 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.786 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.50	$4.00	—	$151.10	$159.00	—	—	—	—
Call · $675 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.237 UTC Last $4.00 Breakeven $679.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $675 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.644 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	2	—	—	$0.00	$3.40	$3.49	—	$156.10	$164.30	—	—	—	—
Call · $680 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:58.314 UTC Last $3.49 Breakeven $683.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $680 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$2.65	$1.05	—	$161.10	$169.30	—	—	—	—
Call · $685 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:59.926 UTC Last $1.05 Breakeven $686.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $685 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.10	—	—	$166.30	$174.30	—	—	—	—
Call · $690 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.668 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $690 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.10	—	—	$171.10	$179.30	—	—	—	—
Call · $695 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.640 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $695 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.788 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$4.30	$0.55	—	$176.00	$184.60	—	—	—	—
Call · $700 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:33.363 UTC Last $0.55 Breakeven $700.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $700 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.977 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$4.30	$0.85	—	$181.80	$189.00	—	—	—	—
Call · $705 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:29.321 UTC Last $0.85 Breakeven $705.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $705 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 put
—	—	—	—	$0.00	$4.30	—	—	$186.10	$194.30	—	—	—	—
Call · $710 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.336 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $710 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$191.10	$199.30	—	—	—	—
Call · $715 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.675 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $715 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$196.90	$204.30	—	—	—	—
Call · $720 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.685 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $720 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.994 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.90	—	—	$201.10	$209.30	—	—	—	—
Call · $725 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $725 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.630 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$206.30	$214.60	—	—	—	—
Call · $730 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.707 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $730 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.684 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$211.10	$219.30	—	—	—	—
Call · $735 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $735 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.787 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.30	—	—	$216.10	$224.00	—	—	—	—
Call · $740 Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $740 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.632 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.10	—	—	$221.20	$229.00	—	—	—	—
Call · $745 Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.126 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $745 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.00	$2.55	$0.60	—	$226.20	$234.00	—	—	—	—
Call · $750 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.355 UTC Last $0.60 Breakeven $750.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $750 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.643 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.05	—	—	$231.10	$239.00	—	—	—	—
Call · $755 Daily-bar session Unknown Quote as of 2026-09-04 13:30:05.954 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $755 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.628 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.05	$1.90	—	$236.10	$244.00	—	—	—	—
Call · $760 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 13:33:45.969 UTC Last $1.90 Breakeven $761.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $760 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.698 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $305 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $305

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:49:55.054 UTC
Last: $0.05
Breakeven: $304.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $310 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.989 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $310

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 14:20:23.426 UTC
Last: $0.10
Breakeven: $309.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $315 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.993 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $315

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:54:31.633 UTC
Last: $0.48
Breakeven: $314.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 95
OI effective date: Sep 3, 2026

Model this put

Call · $320 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $320

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:25.935 UTC
Last: $0.30
Breakeven: $319.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 763
OI effective date: Sep 3, 2026

Model this put

Call · $325 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.990 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $325

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 14:59:55.080 UTC
Last: $0.68
Breakeven: $324.32
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $330 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $330

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:59.593 UTC
Last: $0.63
Breakeven: $329.37
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 519
OI effective date: Sep 3, 2026

Model this put

Call · $335 In the money

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

Model this call

Put · $335

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.861 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $340 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.698 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $340

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:54:43.676 UTC
Last: $0.40
Breakeven: $339.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 778
OI effective date: Sep 3, 2026

Model this put

Call · $345 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $345

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:59.985 UTC
Last: $0.50
Breakeven: $344.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 51
OI effective date: Sep 3, 2026

Model this put

Call · $350 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.637 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $350

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:56.881 UTC
Last: $0.64
Breakeven: $349.36
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $355 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $355

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.362 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $360 In the money

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.630 UTC
Last: $188.00
Breakeven: $548.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $360

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.599 UTC
Last: $0.20
Breakeven: $359.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $365 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.994 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $365

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:53.842 UTC
Last: $0.10
Breakeven: $364.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 31
OI effective date: Sep 3, 2026

Model this put

Call · $370 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.000 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $370

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.354 UTC
Last: $0.53
Breakeven: $369.47
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 14
OI effective date: Sep 3, 2026

Model this put

Call · $375 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.633 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $375

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:33.386 UTC
Last: $0.20
Breakeven: $374.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $380 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.628 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $380

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:55.655 UTC
Last: $0.65
Breakeven: $379.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 12
OI effective date: Sep 3, 2026

Model this put

Call · $385 In the money

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 19:59:59.946 UTC
Last: $160.31
Breakeven: $545.31
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $385

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.353 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $390 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $390

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

Model this put

Call · $395 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.007 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $395

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $400 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: $119.75
Breakeven: $519.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $400

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:35:09.561 UTC
Last: $0.08
Breakeven: $399.92
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $405 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.007 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $405

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: $0.10
Breakeven: $404.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $410 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.005 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $410

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $0.05
Breakeven: $409.95
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $415 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: $104.67
Breakeven: $519.67
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $415

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:59.915 UTC
Last: $0.76
Breakeven: $414.24
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this put

Call · $420 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.698 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $420

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:50:07.769 UTC
Last: $0.20
Breakeven: $419.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 33
OI effective date: Sep 3, 2026

Model this put

Call · $425 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:58.999 UTC
Last: $86.00
Breakeven: $511.00
Implied vol: 108.5%
Delta: 0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.733
Vega: 0.064
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $425

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.28
Breakeven: $424.72
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 27
OI effective date: Sep 3, 2026

Model this put

Call · $430 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: —
Breakeven: —
Implied vol: 93%
Delta: 0.962 ≈96% ITM
Gamma: 0.002
Theta: -0.504
Vega: 0.05
Open interest: —
OI effective date: —

Model this call

Put · $430

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.531 UTC
Last: $0.12
Breakeven: $429.88
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 83
OI effective date: Sep 3, 2026

Model this put

Call · $435 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: —
Breakeven: —
Implied vol: 106.1%
Delta: 0.93 ≈93% ITM
Gamma: 0.002
Theta: -0.901
Vega: 0.081
Open interest: —
OI effective date: —

Model this call

Put · $435

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.978 UTC
Last: $0.17
Breakeven: $434.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 162
OI effective date: Sep 3, 2026

Model this put

Call · $437.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: —
Breakeven: —
Implied vol: 79.4%
Delta: 0.97 ≈97% ITM
Gamma: 0.001
Theta: -0.371
Vega: 0.042
Open interest: —
OI effective date: —

Model this call

Put · $437.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $0.42
Breakeven: $437.08
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $440 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: $59.60
Breakeven: $499.60
Implied vol: 86%
Delta: 0.954 ≈95% ITM
Gamma: 0.002
Theta: -0.546
Vega: 0.059
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $440

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.975 UTC
Last: $0.26
Breakeven: $439.74
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 43
OI effective date: Sep 3, 2026

Model this put

Call · $442.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.041 UTC
Last: —
Breakeven: —
Implied vol: 88.3%
Delta: 0.944 ≈94% ITM
Gamma: 0.002
Theta: -0.646
Vega: 0.069
Open interest: —
OI effective date: —

Model this call

Put · $442.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $0.32
Breakeven: $442.18
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this put

Call · $445 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.996 UTC
Last: —
Breakeven: —
Implied vol: 89.2%
Delta: 0.936 ≈94% ITM
Gamma: 0.002
Theta: -0.721
Vega: 0.076
Open interest: —
OI effective date: —

Model this call

Put · $445

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $0.17
Breakeven: $444.83
Implied vol: 58.8%
Delta: -0.012 ≈1% ITM
Gamma: 0.001
Theta: -0.11
Vega: 0.019
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $447.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: —
Breakeven: —
Implied vol: 75.4%
Delta: 0.957 ≈96% ITM
Gamma: 0.002
Theta: -0.46
Vega: 0.055
Open interest: —
OI effective date: —

Model this call

Put · $447.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.15
Breakeven: $447.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $450 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: $50.83
Breakeven: $500.83
Implied vol: 76.3%
Delta: 0.949 ≈95% ITM
Gamma: 0.002
Theta: -0.528
Vega: 0.064
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $450

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.477 UTC
Last: $0.15
Breakeven: $449.85
Implied vol: 55%
Delta: -0.013 ≈1% ITM
Gamma: 0.001
Theta: -0.109
Vega: 0.02
Open interest: 182
OI effective date: Sep 3, 2026

Model this put

Call · $452.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.002 UTC
Last: —
Breakeven: —
Implied vol: 81.4%
Delta: 0.931 ≈93% ITM
Gamma: 0.003
Theta: -0.701
Vega: 0.081
Open interest: —
OI effective date: —

Model this call

Put · $452.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $0.20
Breakeven: $452.30
Implied vol: 60.4%
Delta: -0.025 ≈2% ITM
Gamma: 0.002
Theta: -0.211
Vega: 0.035
Open interest: 9
OI effective date: Sep 3, 2026

Model this put

Call · $455 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.995 UTC
Last: —
Breakeven: —
Implied vol: 74.4%
Delta: 0.939 ≈94% ITM
Gamma: 0.003
Theta: -0.585
Vega: 0.073
Open interest: —
OI effective date: —

Model this call

Put · $455

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.22
Breakeven: $454.78
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 698
OI effective date: Sep 3, 2026

Model this put

Call · $457.5 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:58.995 UTC
Last: $67.00
Breakeven: $524.50
Implied vol: 66%
Delta: 0.952 ≈95% ITM
Gamma: 0.003
Theta: -0.443
Vega: 0.061
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $457.5

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.969 UTC
Last: $0.90
Breakeven: $456.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 26
OI effective date: Sep 3, 2026

Model this put

Call · $460 In the money

Daily-bar session: Jul 30, 2026
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: $65.00
Breakeven: $525.00
Implied vol: 68.1%
Delta: 0.939 ≈94% ITM
Gamma: 0.003
Theta: -0.541
Vega: 0.073
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $460

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.842 UTC
Last: $0.20
Breakeven: $459.80
Implied vol: 52.1%
Delta: -0.023 ≈2% ITM
Gamma: 0.002
Theta: -0.17
Vega: 0.033
Open interest: 476
OI effective date: Sep 3, 2026

Model this put

Call · $462.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.987 UTC
Last: —
Breakeven: —
Implied vol: 68.8%
Delta: 0.928 ≈93% ITM
Gamma: 0.003
Theta: -0.612
Vega: 0.083
Open interest: —
OI effective date: —

Model this call

Put · $462.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.958 UTC
Last: $0.70
Breakeven: $461.80
Implied vol: 52.2%
Delta: -0.028 ≈3% ITM
Gamma: 0.002
Theta: -0.203
Vega: 0.039
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $465 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.007 UTC
Last: —
Breakeven: —
Implied vol: 63.8%
Delta: 0.933 ≈93% ITM
Gamma: 0.003
Theta: -0.544
Vega: 0.079
Open interest: —
OI effective date: —

Model this call

Put · $465

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $0.37
Breakeven: $464.63
Implied vol: 50.1%
Delta: -0.029 ≈3% ITM
Gamma: 0.002
Theta: -0.201
Vega: 0.04
Open interest: 131
OI effective date: Sep 3, 2026

Model this put

Call · $467.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.997 UTC
Last: —
Breakeven: —
Implied vol: 68.5%
Delta: 0.909 ≈91% ITM
Gamma: 0.004
Theta: -0.723
Vega: 0.099
Open interest: —
OI effective date: —

Model this call

Put · $467.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: $0.57
Breakeven: $466.93
Implied vol: 50.8%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.251
Vega: 0.05
Open interest: 41
OI effective date: Sep 3, 2026

Model this put

Call · $470 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.007 UTC
Last: —
Breakeven: —
Implied vol: 65.9%
Delta: 0.906 ≈91% ITM
Gamma: 0.004
Theta: -0.713
Vega: 0.102
Open interest: —
OI effective date: —

Model this call

Put · $470

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $0.49
Breakeven: $469.51
Implied vol: 48.1%
Delta: -0.038 ≈4% ITM
Gamma: 0.003
Theta: -0.238
Vega: 0.05
Open interest: 38
OI effective date: Sep 3, 2026

Model this put

Call · $472.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:58.994 UTC
Last: $28.50
Breakeven: $501.00
Implied vol: 62.3%
Delta: 0.906 ≈91% ITM
Gamma: 0.004
Theta: -0.676
Vega: 0.102
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $472.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.38
Breakeven: $472.12
Implied vol: 47.8%
Delta: -0.045 ≈5% ITM
Gamma: 0.003
Theta: -0.273
Vega: 0.058
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $475 In the money

Daily-bar session: Aug 13, 2026
Quote as of: 2026-09-04 19:59:59.007 UTC
Last: $83.90
Breakeven: $558.90
Implied vol: 60.6%
Delta: 0.899 ≈90% ITM
Gamma: 0.005
Theta: -0.691
Vega: 0.107
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $475

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.65
Breakeven: $474.35
Implied vol: 47.6%
Delta: -0.054 ≈5% ITM
Gamma: 0.004
Theta: -0.314
Vega: 0.067
Open interest: 46
OI effective date: Sep 3, 2026

Model this put

Call · $477.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.997 UTC
Last: —
Breakeven: —
Implied vol: 55.1%
Delta: 0.906 ≈91% ITM
Gamma: 0.005
Theta: -0.604
Vega: 0.102
Open interest: —
OI effective date: —

Model this call

Put · $477.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $0.85
Breakeven: $476.65
Implied vol: 48%
Delta: -0.067 ≈7% ITM
Gamma: 0.005
Theta: -0.374
Vega: 0.079
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $480 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.994 UTC
Last: $40.05
Breakeven: $520.05
Implied vol: 58.6%
Delta: 0.878 ≈88% ITM
Gamma: 0.006
Theta: -0.762
Vega: 0.123
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $480

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.83
Breakeven: $479.17
Implied vol: 45.4%
Delta: -0.069 ≈7% ITM
Gamma: 0.005
Theta: -0.36
Vega: 0.08
Open interest: 1.7k
OI effective date: Sep 3, 2026

Model this put

Call · $482.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.843 UTC
Last: $17.60
Breakeven: $500.10
Implied vol: 57%
Delta: 0.868 ≈87% ITM
Gamma: 0.006
Theta: -0.78
Vega: 0.13
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $482.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.834 UTC
Last: $1.10
Breakeven: $481.40
Implied vol: 44.4%
Delta: -0.078 ≈8% ITM
Gamma: 0.005
Theta: -0.391
Vega: 0.089
Open interest: 35
OI effective date: Sep 3, 2026

Model this put

Call · $485 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.007 UTC
Last: $35.49
Breakeven: $520.49
Implied vol: 56%
Delta: 0.855 ≈85% ITM
Gamma: 0.007
Theta: -0.815
Vega: 0.138
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $485

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $1.17
Breakeven: $483.83
Implied vol: 44.8%
Delta: -0.096 ≈10% ITM
Gamma: 0.006
Theta: -0.457
Vega: 0.103
Open interest: 566
OI effective date: Sep 3, 2026

Model this put

Call · $487.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: $12.70
Breakeven: $500.20
Implied vol: 50.5%
Delta: 0.859 ≈86% ITM
Gamma: 0.007
Theta: -0.725
Vega: 0.136
Open interest: 15
OI effective date: Sep 3, 2026

Model this call

Put · $487.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.892 UTC
Last: $1.16
Breakeven: $486.34
Implied vol: 43.4%
Delta: -0.107 ≈11% ITM
Gamma: 0.007
Theta: -0.478
Vega: 0.112
Open interest: 19
OI effective date: Sep 3, 2026

Model this put

Call · $490 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $29.50
Breakeven: $519.50
Implied vol: 50.4%
Delta: 0.84 ≈84% ITM
Gamma: 0.008
Theta: -0.786
Vega: 0.148
Open interest: 87
OI effective date: Sep 3, 2026

Model this call

Put · $490

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $1.74
Breakeven: $488.26
Implied vol: 42.7%
Delta: -0.122 ≈12% ITM
Gamma: 0.008
Theta: -0.519
Vega: 0.123
Open interest: 2.3k
OI effective date: Sep 3, 2026

Model this put

Call · $492.5 In the money

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.962 UTC
Last: $16.48
Breakeven: $508.98
Implied vol: 50.9%
Delta: 0.815 ≈82% ITM
Gamma: 0.009
Theta: -0.863
Vega: 0.162
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $492.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $1.94
Breakeven: $490.56
Implied vol: 40.2%
Delta: -0.13 ≈13% ITM
Gamma: 0.009
Theta: -0.51
Vega: 0.129
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $495 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.901 UTC
Last: $25.11
Breakeven: $520.11
Implied vol: 50.5%
Delta: 0.794 ≈79% ITM
Gamma: 0.009
Theta: -0.911
Vega: 0.173
Open interest: 271
OI effective date: Sep 3, 2026

Model this call

Put · $495

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $2.25
Breakeven: $492.75
Implied vol: 43%
Delta: -0.17 ≈17% ITM
Gamma: 0.01
Theta: -0.651
Vega: 0.154
Open interest: 61
OI effective date: Sep 3, 2026

Model this put

Call · $497.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $22.60
Breakeven: $520.10
Implied vol: 52.4%
Delta: 0.761 ≈76% ITM
Gamma: 0.01
Theta: -1.022
Vega: 0.188
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $497.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $1.95
Breakeven: $495.55
Implied vol: 41.7%
Delta: -0.19 ≈19% ITM
Gamma: 0.011
Theta: -0.675
Vega: 0.165
Open interest: 408
OI effective date: Sep 3, 2026

Model this put

Call · $500 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $23.00
Breakeven: $523.00
Implied vol: 45.8%
Delta: 0.761 ≈76% ITM
Gamma: 0.011
Theta: -0.898
Vega: 0.188
Open interest: 1k
OI effective date: Sep 3, 2026

Model this call

Put · $500

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.168 UTC
Last: $3.11
Breakeven: $496.89
Implied vol: 40.1%
Delta: -0.211 ≈21% ITM
Gamma: 0.012
Theta: -0.692
Vega: 0.175
Open interest: 3.5k
OI effective date: Sep 3, 2026

Model this put

Call · $502.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: $9.20
Breakeven: $511.70
Implied vol: 46.6%
Delta: 0.728 ≈73% ITM
Gamma: 0.012
Theta: -0.974
Vega: 0.201
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $502.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.753 UTC
Last: $3.90
Breakeven: $498.60
Implied vol: 41%
Delta: -0.247 ≈25% ITM
Gamma: 0.013
Theta: -0.773
Vega: 0.192
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $505 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.818 UTC
Last: $16.20
Breakeven: $521.20
Implied vol: 44.7%
Delta: 0.704 ≈70% ITM
Gamma: 0.013
Theta: -0.97
Vega: 0.21
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $505

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.896 UTC
Last: $4.00
Breakeven: $501.00
Implied vol: 38.4%
Delta: -0.269 ≈27% ITM
Gamma: 0.014
Theta: -0.756
Vega: 0.2
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $507.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $15.30
Breakeven: $522.80
Implied vol: 43.2%
Delta: 0.676 ≈68% ITM
Gamma: 0.014
Theta: -0.975
Vega: 0.218
Open interest: 46
OI effective date: Sep 3, 2026

Model this call

Put · $507.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.954 UTC
Last: $5.55
Breakeven: $501.95
Implied vol: 38.1%
Delta: -0.305 ≈30% ITM
Gamma: 0.015
Theta: -0.792
Vega: 0.213
Open interest: 246
OI effective date: Sep 3, 2026

Model this put

Call · $510 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.983 UTC
Last: $13.44
Breakeven: $523.44
Implied vol: 44%
Delta: 0.638 ≈64% ITM
Gamma: 0.014
Theta: -1.033
Vega: 0.228
Open interest: 151
OI effective date: Sep 3, 2026

Model this call

Put · $510

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.492 UTC
Last: $5.80
Breakeven: $504.20
Implied vol: 38.1%
Delta: -0.345 ≈34% ITM
Gamma: 0.016
Theta: -0.832
Vega: 0.223
Open interest: 50
OI effective date: Sep 3, 2026

Model this put

Call · $512.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.873 UTC
Last: $11.99
Breakeven: $524.49
Implied vol: 44.7%
Delta: 0.601 ≈60% ITM
Gamma: 0.014
Theta: -1.076
Vega: 0.234
Open interest: 94
OI effective date: Sep 3, 2026

Model this call

Put · $512.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $6.13
Breakeven: $506.37
Implied vol: 36.7%
Delta: -0.382 ≈38% ITM
Gamma: 0.017
Theta: -0.83
Vega: 0.232
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $515 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $12.04
Breakeven: $527.04
Implied vol: 42.6%
Delta: 0.566 ≈57% ITM
Gamma: 0.015
Theta: -1.044
Vega: 0.239
Open interest: 200
OI effective date: Sep 3, 2026

Model this call

Put · $515

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $6.90
Breakeven: $508.10
Implied vol: 37.8%
Delta: -0.428 ≈43% ITM
Gamma: 0.017
Theta: -0.877
Vega: 0.238
Open interest: 105
OI effective date: Sep 3, 2026

Model this put

Call · $517.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $10.70
Breakeven: $528.20
Implied vol: 43.1%
Delta: 0.528 ≈53% ITM
Gamma: 0.015
Theta: -1.066
Vega: 0.242
Open interest: 27
OI effective date: Sep 3, 2026

Model this call

Put · $517.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $8.43
Breakeven: $509.07
Implied vol: 35.4%
Delta: -0.47 ≈47% ITM
Gamma: 0.019
Theta: -0.83
Vega: 0.241
Open interest: 42
OI effective date: Sep 3, 2026

Model this put

Call · $520

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $9.63
Breakeven: $529.63
Implied vol: 41.3%
Delta: 0.488 ≈49% ITM
Gamma: 0.016
Theta: -1.023
Vega: 0.242
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $520 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $9.33
Breakeven: $510.67
Implied vol: 36%
Delta: -0.516 ≈52% ITM
Gamma: 0.018
Theta: -0.842
Vega: 0.242
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $522.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $7.10
Breakeven: $529.60
Implied vol: 42.2%
Delta: 0.45 ≈45% ITM
Gamma: 0.016
Theta: -1.036
Vega: 0.24
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $522.5 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.957 UTC
Last: $23.63
Breakeven: $498.87
Implied vol: 35.2%
Delta: -0.563 ≈56% ITM
Gamma: 0.019
Theta: -0.811
Vega: 0.239
Open interest: 216
OI effective date: Sep 3, 2026

Model this put

Call · $525

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $7.40
Breakeven: $532.40
Implied vol: 40.4%
Delta: 0.408 ≈41% ITM
Gamma: 0.016
Theta: -0.973
Vega: 0.236
Open interest: 41
OI effective date: Sep 3, 2026

Model this call

Put · $525 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $12.10
Breakeven: $512.90
Implied vol: 34.5%
Delta: -0.611 ≈61% ITM
Gamma: 0.018
Theta: -0.77
Vega: 0.233
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $527.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $5.93
Breakeven: $533.43
Implied vol: 40.1%
Delta: 0.368 ≈37% ITM
Gamma: 0.016
Theta: -0.936
Vega: 0.229
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $527.5 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:59.838 UTC
Last: $10.60
Breakeven: $516.90
Implied vol: 34.2%
Delta: -0.656 ≈66% ITM
Gamma: 0.018
Theta: -0.728
Vega: 0.223
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $530

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.942 UTC
Last: $5.23
Breakeven: $535.23
Implied vol: 40.3%
Delta: 0.332 ≈33% ITM
Gamma: 0.015
Theta: -0.903
Vega: 0.22
Open interest: 3.2k
OI effective date: Sep 3, 2026

Model this call

Put · $530 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.955 UTC
Last: $15.25
Breakeven: $514.75
Implied vol: 37.1%
Delta: -0.683 ≈68% ITM
Gamma: 0.016
Theta: -0.765
Vega: 0.216
Open interest: 69
OI effective date: Sep 3, 2026

Model this put

Call · $532.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $3.90
Breakeven: $536.40
Implied vol: 41.4%
Delta: 0.302 ≈30% ITM
Gamma: 0.014
Theta: -0.891
Vega: 0.212
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $532.5 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.990 UTC
Last: $17.10
Breakeven: $515.40
Implied vol: 32.9%
Delta: -0.747 ≈75% ITM
Gamma: 0.016
Theta: -0.598
Vega: 0.194
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $535

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.984 UTC
Last: $3.80
Breakeven: $538.80
Implied vol: 43.5%
Delta: 0.28 ≈28% ITM
Gamma: 0.013
Theta: -0.902
Vega: 0.204
Open interest: 1.5k
OI effective date: Sep 3, 2026

Model this call

Put · $535 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $21.00
Breakeven: $514.00
Implied vol: 32.4%
Delta: -0.788 ≈79% ITM
Gamma: 0.015
Theta: -0.526
Vega: 0.176
Open interest: 78
OI effective date: Sep 3, 2026

Model this put

Call · $537.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $2.69
Breakeven: $540.19
Implied vol: 41.5%
Delta: 0.239 ≈24% ITM
Gamma: 0.012
Theta: -0.792
Vega: 0.188
Open interest: 97
OI effective date: Sep 3, 2026

Model this call

Put · $537.5 In the money

Daily-bar session: Aug 24, 2026
Quote as of: 2026-09-04 19:59:59.964 UTC
Last: $35.40
Breakeven: $502.10
Implied vol: 32.7%
Delta: -0.819 ≈82% ITM
Gamma: 0.013
Theta: -0.479
Vega: 0.16
Open interest: 34
OI effective date: Sep 3, 2026

Model this put

Call · $540

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.918 UTC
Last: $2.60
Breakeven: $542.60
Implied vol: 41.9%
Delta: 0.213 ≈21% ITM
Gamma: 0.011
Theta: -0.749
Vega: 0.176
Open interest: 921
OI effective date: Sep 3, 2026

Model this call

Put · $540 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $22.00
Breakeven: $518.00
Implied vol: 35.1%
Delta: -0.832 ≈83% ITM
Gamma: 0.012
Theta: -0.489
Vega: 0.152
Open interest: 8
OI effective date: Sep 3, 2026

Model this put

Call · $542.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $2.30
Breakeven: $544.80
Implied vol: 40.6%
Delta: 0.178 ≈18% ITM
Gamma: 0.011
Theta: -0.652
Vega: 0.158
Open interest: 102
OI effective date: Sep 3, 2026

Model this call

Put · $542.5 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.971 UTC
Last: $36.18
Breakeven: $506.32
Implied vol: 39%
Delta: -0.832 ≈83% ITM
Gamma: 0.011
Theta: -0.548
Vega: 0.152
Open interest: 23
OI effective date: Sep 3, 2026

Model this put

Call · $545

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $1.89
Breakeven: $546.89
Implied vol: 40%
Delta: 0.15 ≈15% ITM
Gamma: 0.01
Theta: -0.574
Vega: 0.142
Open interest: 2k
OI effective date: Sep 3, 2026

Model this call

Put · $545 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.960 UTC
Last: $28.67
Breakeven: $516.33
Implied vol: 32.1%
Delta: -0.903 ≈90% ITM
Gamma: 0.009
Theta: -0.284
Vega: 0.104
Open interest: 54
OI effective date: Sep 3, 2026

Model this put

Call · $547.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.952 UTC
Last: $1.30
Breakeven: $548.80
Implied vol: 39.6%
Delta: 0.126 ≈13% ITM
Gamma: 0.009
Theta: -0.503
Vega: 0.126
Open interest: —
OI effective date: —

Model this call

Put · $547.5 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.961 UTC
Last: $40.14
Breakeven: $507.36
Implied vol: 34.7%
Delta: -0.905 ≈91% ITM
Gamma: 0.008
Theta: -0.306
Vega: 0.103
Open interest: 11
OI effective date: Sep 3, 2026

Model this put

Call · $550

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $1.47
Breakeven: $551.47
Implied vol: 40.8%
Delta: 0.114 ≈11% ITM
Gamma: 0.008
Theta: -0.484
Vega: 0.117
Open interest: 40
OI effective date: Sep 3, 2026

Model this call

Put · $550 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $33.68
Breakeven: $516.32
Implied vol: 34.2%
Delta: -0.926 ≈93% ITM
Gamma: 0.007
Theta: -0.239
Vega: 0.085
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $552.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $1.05
Breakeven: $553.55
Implied vol: 39.3%
Delta: 0.088 ≈9% ITM
Gamma: 0.007
Theta: -0.385
Vega: 0.097
Open interest: 33
OI effective date: Sep 3, 2026

Model this call

Put · $552.5 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $41.10
Breakeven: $511.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $555

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.862 UTC
Last: $1.05
Breakeven: $556.05
Implied vol: 42.4%
Delta: 0.09 ≈9% ITM
Gamma: 0.006
Theta: -0.422
Vega: 0.099
Open interest: 502
OI effective date: Sep 3, 2026

Model this call

Put · $555 In the money

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:59.845 UTC
Last: $56.30
Breakeven: $498.70
Implied vol: 42.1%
Delta: -0.911 ≈91% ITM
Gamma: 0.006
Theta: -0.359
Vega: 0.097
Open interest: —
OI effective date: —

Model this put

Call · $557.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.949 UTC
Last: $0.85
Breakeven: $558.35
Implied vol: 45.5%
Delta: 0.092 ≈9% ITM
Gamma: 0.006
Theta: -0.458
Vega: 0.1
Open interest: 960
OI effective date: Sep 3, 2026

Model this call

Put · $557.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.000 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $560

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.947 UTC
Last: $0.70
Breakeven: $560.70
Implied vol: 42.3%
Delta: 0.064 ≈6% ITM
Gamma: 0.005
Theta: -0.324
Vega: 0.076
Open interest: 24
OI effective date: Sep 3, 2026

Model this call

Put · $560 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.002 UTC
Last: $57.87
Breakeven: $502.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $562.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.951 UTC
Last: $0.45
Breakeven: $562.95
Implied vol: 44.9%
Delta: 0.065 ≈6% ITM
Gamma: 0.005
Theta: -0.346
Vega: 0.076
Open interest: 6
OI effective date: Sep 3, 2026

Model this call

Put · $562.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.001 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $565

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.950 UTC
Last: $0.40
Breakeven: $565.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 22
OI effective date: Sep 3, 2026

Model this call

Put · $565 In the money

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.006 UTC
Last: $42.88
Breakeven: $522.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $567.5

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.921 UTC
Last: $0.40
Breakeven: $567.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $567.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.861 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $570

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.976 UTC
Last: $0.30
Breakeven: $570.30
Implied vol: 42.5%
Delta: 0.031 ≈3% ITM
Gamma: 0.003
Theta: -0.179
Vega: 0.042
Open interest: 38
OI effective date: Sep 3, 2026

Model this call

Put · $570 In the money

Daily-bar session: Aug 25, 2026
Quote as of: 2026-09-04 19:59:59.006 UTC
Last: $54.30
Breakeven: $515.70
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $572.5

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:59.956 UTC
Last: $3.01
Breakeven: $575.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $572.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.847 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $575

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.731 UTC
Last: $0.68
Breakeven: $575.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $575 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:57.907 UTC
Last: $56.20
Breakeven: $518.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $577.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.795 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $577.5 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: $77.57
Breakeven: $499.93
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $580

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.967 UTC
Last: $0.13
Breakeven: $580.13
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 34
OI effective date: Sep 3, 2026

Model this call

Put · $580 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:58.994 UTC
Last: $61.91
Breakeven: $518.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $582.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.968 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $582.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $585

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:58.999 UTC
Last: $0.26
Breakeven: $585.26
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 29
OI effective date: Sep 3, 2026

Model this call

Put · $585 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.839 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $587.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.965 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $587.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.545 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $590

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $0.66
Breakeven: $590.66
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 16
OI effective date: Sep 3, 2026

Model this call

Put · $590 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $592.5

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 call

Put · $592.5 In the money

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

Model this put

Call · $595

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:59.682 UTC
Last: $0.68
Breakeven: $595.68
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 10
OI effective date: Sep 3, 2026

Model this call

Put · $595 In the money

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.629 UTC
Last: $73.52
Breakeven: $521.48
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $597.5

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

Model this call

Put · $597.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.003 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $600

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.959 UTC
Last: $0.35
Breakeven: $600.35
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 55
OI effective date: Sep 3, 2026

Model this call

Put · $600 In the money

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:49.612 UTC
Last: $82.40
Breakeven: $517.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $602.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.963 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $602.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.886 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $605

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:49:56.727 UTC
Last: $4.05
Breakeven: $609.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $605 In the money

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

Model this put

Call · $607.5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.820 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $607.5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $610

Daily-bar session: Aug 27, 2026
Quote as of: 2026-09-04 19:59:58.994 UTC
Last: $0.56
Breakeven: $610.56
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $610 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.002 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $615

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:59:59.748 UTC
Last: $0.10
Breakeven: $615.10
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $615 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.998 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $620

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:59.793 UTC
Last: $0.50
Breakeven: $620.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $620 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.006 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $625

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.610 UTC
Last: $2.46
Breakeven: $627.46
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $625 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.881 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $630

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 13:44:36.406 UTC
Last: $0.04
Breakeven: $630.04
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 584
OI effective date: Sep 3, 2026

Model this call

Put · $630 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.996 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $635

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.974 UTC
Last: $3.27
Breakeven: $638.27
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $635 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.966 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $640

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.168 UTC
Last: $0.80
Breakeven: $640.80
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 9
OI effective date: Sep 3, 2026

Model this call

Put · $640 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.972 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $645

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.012 UTC
Last: $2.00
Breakeven: $647.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $645 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.628 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $650

Daily-bar session: Aug 31, 2026
Quote as of: 2026-09-04 19:59:59.614 UTC
Last: $0.05
Breakeven: $650.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $650 In the money

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

Model this put

Call · $655

Daily-bar session: Aug 18, 2026
Quote as of: 2026-09-04 19:59:59.752 UTC
Last: $0.87
Breakeven: $655.87
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $655 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $660

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:58.364 UTC
Last: $3.34
Breakeven: $663.34
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $660 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.698 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $665

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:59.909 UTC
Last: $0.52
Breakeven: $665.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $665 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.784 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $670

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:59.776 UTC
Last: $4.16
Breakeven: $674.16
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $670 In the money

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

Model this put

Call · $675

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.237 UTC
Last: $4.00
Breakeven: $679.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $675 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.644 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $680

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:58.314 UTC
Last: $3.49
Breakeven: $683.49
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 3
OI effective date: Sep 3, 2026

Model this call

Put · $680 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.628 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $685

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:59.926 UTC
Last: $1.05
Breakeven: $686.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $685 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $690

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.668 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $690 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $695

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.640 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $695 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.788 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $700

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:33.363 UTC
Last: $0.55
Breakeven: $700.55
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $700 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.977 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $705

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:29.321 UTC
Last: $0.85
Breakeven: $705.85
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $705 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 put

Call · $710

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.336 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $710 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $715

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.675 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $715 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $720

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.685 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $720 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.994 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $725

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $725 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.630 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $730

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.707 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $730 In the money

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

Model this put

Call · $735

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.362 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $735 In the money

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

Model this put

Call · $740

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:33.362 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $740 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.632 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $745

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.126 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $745 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.628 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $750

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.355 UTC
Last: $0.60
Breakeven: $750.60
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $750 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.643 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $755

Daily-bar session: Unknown
Quote as of: 2026-09-04 13:30:05.954 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $755 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.628 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $760

Daily-bar session: Aug 4, 2026
Quote as of: 2026-09-04 13:33:45.969 UTC
Last: $1.90
Breakeven: $761.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $760 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:59.698 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SOXX · iShares Semiconductor ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain