SPCL Options Chain — Defiance Pure Space Daily 2x Strategy ETF

Calls		Puts
—	—	—	—	$20.80	$22.90	—	—	$0.00	$1.55	—	—	—	—
Call · $1 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.629 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$19.80	$21.90	—	—	$0.00	$1.55	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$18.80	$20.90	—	—	$0.00	$1.55	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$17.80	$19.90	—	—	$0.00	$1.55	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$16.80	$18.90	—	—	$0.00	$1.55	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$15.80	$17.90	—	—	$0.00	$1.55	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$14.80	$16.90	—	—	$0.00	$1.55	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$13.10	$15.90	—	—	$0.00	$1.55	—	—	—	—
Call · $8 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$12.10	$14.90	—	—	$0.00	$1.55	—	—	—	—
Call · $9 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.762 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $9 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$11.80	$13.90	—	—	$0.00	$1.55	—	—	—	—
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$10.80	$12.90	—	—	$0.00	$1.55	—	—	—	—
Call · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $11 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.80	$11.90	—	—	$0.00	$1.55	—	—	—	—
Call · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.80	$10.90	—	—	$0.00	$1.55	—	—	—	—
Call · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.80	$9.90	—	—	$0.00	$1.55	—	—	—	—
Call · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.884 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:59:55.895 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.80	$9.00	—	—	$0.00	$1.60	—	—	—	2
Call · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.511 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$4.90	$8.00	—	—	$0.00	$1.60	—	—	—	—
Call · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.631 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.30	$7.10	—	$2.62	$0.00	$0.90	—	—	1	1
Call · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.819 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 Daily-bar session Aug 3, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $2.62 Breakeven $14.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	140.3%	0.839	$4.10	$6.20	—	$0.55	$0.10	$1.00	-0.158	137.7%	20	20
Call · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.556 UTC Last — Breakeven — Implied vol 140.3% Delta 0.839 ≈84% ITM Gamma 0.041 Theta -0.058 Vega 0.01 Open interest — OI effective date — Model this call Put · $18 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.823 UTC Last $0.55 Breakeven $17.45 Implied vol 137.7% Delta -0.158 ≈16% ITM Gamma 0.041 Theta -0.054 Vega 0.01 Open interest 20 OI effective date Sep 3, 2026 Model this put
—	—	122.2%	0.806	$3.10	$5.30	—	—	$0.00	$1.90	—	—	—	—
Call · $19 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol 122.2% Delta 0.806 ≈81% ITM Gamma 0.053 Theta -0.056 Vega 0.012 Open interest — OI effective date — Model this call Put · $19 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	125.6%	0.736	$2.40	$4.70	$7.83	$1.00	$0.05	$1.50	-0.247	111.1%	11	13
Call · $20 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:52.823 UTC Last $7.83 Breakeven $27.83 Implied vol 125.6% Delta 0.736 ≈74% ITM Gamma 0.061 Theta -0.069 Vega 0.014 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $20 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:54.562 UTC Last $1.00 Breakeven $19.00 Implied vol 111.1% Delta -0.247 ≈25% ITM Gamma 0.067 Theta -0.057 Vega 0.013 Open interest 13 OI effective date Sep 3, 2026 Model this put
—	—	124.9%	0.665	$1.85	$4.00	—	$1.80	$0.05	$2.35	-0.329	115.3%	1	2
Call · $21 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.810 UTC Last — Breakeven — Implied vol 124.9% Delta 0.665 ≈66% ITM Gamma 0.069 Theta -0.076 Vega 0.016 Open interest — OI effective date — Model this call Put · $21 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:52.825 UTC Last $1.80 Breakeven $19.20 Implied vol 115.3% Delta -0.329 ≈33% ITM Gamma 0.074 Theta -0.067 Vega 0.015 Open interest 2 OI effective date Sep 3, 2026 Model this put
—	—	114.9%	0.59	$1.05	$3.40	—	$2.05	$0.05	$2.60	-0.407	95.5%	1	2
Call · $22 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.818 UTC Last — Breakeven — Implied vol 114.9% Delta 0.59 ≈59% ITM Gamma 0.08 Theta -0.074 Vega 0.017 Open interest — OI effective date — Model this call Put · $22 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:52.823 UTC Last $2.05 Breakeven $19.95 Implied vol 95.5% Delta -0.407 ≈41% ITM Gamma 0.096 Theta -0.06 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this put
Underlying $22.55
2	1	109.8%	0.506	$0.50	$2.85	$1.50	—	$0.45	$3.10	-0.509	90.9%	—	—
Call · $23 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:58.556 UTC Last $1.50 Breakeven $24.50 Implied vol 109.8% Delta 0.506 ≈51% ITM Gamma 0.085 Theta -0.073 Vega 0.017 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $23 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.805 UTC Last — Breakeven — Implied vol 90.9% Delta -0.509 ≈51% ITM Gamma 0.103 Theta -0.058 Vega 0.017 Open interest — OI effective date — Model this put
31	31	98.2%	0.407	$0.85	$1.35	$1.28	$6.20	$1.10	$3.70	-0.606	91%	1	—
Call · $24 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:55:05.706 UTC Last $1.28 Breakeven $25.28 Implied vol 98.2% Delta 0.407 ≈41% ITM Gamma 0.093 Theta -0.063 Vega 0.017 Open interest 31 OI effective date Sep 3, 2026 Model this call Put · $24 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $6.20 Breakeven $17.80 Implied vol 91% Delta -0.606 ≈61% ITM Gamma 0.099 Theta -0.056 Vega 0.016 Open interest — OI effective date — Model this put
8	7	123.4%	0.374	$0.15	$2.25	$0.70	$3.80	$1.80	$4.20	-0.715	83.4%	1	17
Call · $25 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $0.70 Breakeven $25.70 Implied vol 123.4% Delta 0.374 ≈37% ITM Gamma 0.072 Theta -0.077 Vega 0.016 Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $25 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.829 UTC Last $3.80 Breakeven $21.20 Implied vol 83.4% Delta -0.715 ≈72% ITM Gamma 0.096 Theta -0.044 Vega 0.014 Open interest 17 OI effective date Sep 3, 2026 Model this put
4	2	129.1%	0.324	$0.05	$2.00	$3.50	$2.45	$2.55	$4.90	-0.816	77%	1	2
Call · $26 Daily-bar session Aug 5, 2026 Quote as of 2026-09-04 19:59:54.731 UTC Last $3.50 Breakeven $29.50 Implied vol 129.1% Delta 0.324 ≈32% ITM Gamma 0.065 Theta -0.077 Vega 0.015 Open interest 4 OI effective date Sep 3, 2026 Model this call Put · $26 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.810 UTC Last $2.45 Breakeven $23.55 Implied vol 77% Delta -0.816 ≈82% ITM Gamma 0.081 Theta -0.031 Vega 0.011 Open interest 2 OI effective date Sep 3, 2026 Model this put
2	2	99.8%	0.196	$0.05	$0.80	$3.90	—	$3.40	$5.70	-0.9	70.4%	—	—
Call · $27 Daily-bar session Aug 6, 2026 Quote as of 2026-09-04 19:59:26.124 UTC Last $3.90 Breakeven $30.90 Implied vol 99.8% Delta 0.196 ≈20% ITM Gamma 0.065 Theta -0.046 Vega 0.012 Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $27 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.818 UTC Last — Breakeven — Implied vol 70.4% Delta -0.9 ≈90% ITM Gamma 0.059 Theta -0.018 Vega 0.008 Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$1.75	$6.30	—	$4.30	$6.50	—	—	—	—
Call · $28 Daily-bar session Aug 12, 2026 Quote as of 2026-09-04 19:59:52.817 UTC Last $6.30 Breakeven $34.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $28 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:58.556 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
8	2	—	—	$0.00	$1.75	$0.40	—	$5.10	$7.40	—	—	—	—
Call · $29 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $0.40 Breakeven $29.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 8 OI effective date Sep 3, 2026 Model this call Put · $29 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
18	1	—	—	$0.00	$0.80	$0.45	$4.50	$6.20	$8.70	-0.968	78%	5	7
Call · $30 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $0.45 Breakeven $30.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this call Put · $30 In the money Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:52.814 UTC Last $4.50 Breakeven $25.50 Implied vol 78% Delta -0.968 ≈97% ITM Gamma 0.021 Theta -0.006 Vega 0.003 Open interest 7 OI effective date Sep 3, 2026 Model this put
30	30	—	—	$0.00	$1.60	$3.51	—	$7.20	$9.40	—	—	—	—
Call · $31 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:52.817 UTC Last $3.51 Breakeven $34.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 30 OI effective date Sep 3, 2026 Model this call Put · $31 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.65	—	—	$8.00	$10.30	—	—	—	—
Call · $32 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	2	—	—	$0.00	$1.60	$3.90	—	$9.10	$11.30	—	—	—	—
Call · $33 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $3.90 Breakeven $36.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—	$7.91	$10.10	$12.20	—	—	1	1
Call · $34 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 In the money Daily-bar session Aug 11, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $7.91 Breakeven $26.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
39	1	—	—	$0.00	$0.50	$3.29	$10.10	$11.10	$13.30	—	—	5	6
Call · $35 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:37.232 UTC Last $3.29 Breakeven $38.29 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $35 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.810 UTC Last $10.10 Breakeven $24.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.60	$3.00	—	$12.10	$14.50	—	—	—	—
Call · $36 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.817 UTC Last $3.00 Breakeven $39.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:54.562 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$13.10	$15.20	—	—	—	—
Call · $37 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.827 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.55	$0.05	—	$14.10	$16.30	—	—	—	—
Call · $38 Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.818 UTC Last $0.05 Breakeven $38.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $38 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$15.10	$17.10	—	—	—	—
Call · $39 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $39 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
7	1	—	—	$0.00	$1.55	$0.41	$9.23	$16.10	$18.20	—	—	2	2
Call · $40 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.814 UTC Last $0.41 Breakeven $40.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 3, 2026 Model this call Put · $40 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:58.556 UTC Last $9.23 Breakeven $30.77 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this put
17	3	—	—	$0.00	$1.55	$0.20	—	$21.10	$23.20	—	—	—	—
Call · $45 Daily-bar session Aug 20, 2026 Quote as of 2026-09-04 19:59:52.814 UTC Last $0.20 Breakeven $45.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	1	—	—	$0.00	$1.55	$0.83	$23.60	$26.10	$28.10	—	—	3	5
Call · $50 Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.825 UTC Last $0.83 Breakeven $50.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:52.812 UTC Last $23.60 Breakeven $26.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$0.00	$1.55	$0.12	$22.00	$31.10	$33.20	—	—	18	18
Call · $55 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $0.12 Breakeven $55.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Jun 26, 2026 Quote as of 2026-09-04 19:59:46.640 UTC Last $22.00 Breakeven $33.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 3, 2026 Model this put
11	10	—	—	$0.00	$1.55	$1.52	$20.70	$36.10	$38.20	—	—	3	—
Call · $60 Daily-bar session Aug 10, 2026 Quote as of 2026-09-04 19:59:52.805 UTC Last $1.52 Breakeven $61.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:55:07.512 UTC Last $20.70 Breakeven $39.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	$21.50	$37.10	$39.20	—	—	7	—
Call · $61 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $61 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:55:07.512 UTC Last $21.50 Breakeven $39.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	$21.80	$38.10	$40.20	—	—	2	—
Call · $62 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $62 In the money Daily-bar session Jun 30, 2026 Quote as of 2026-09-04 19:55:07.512 UTC Last $21.80 Breakeven $40.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$39.10	$41.20	—	—	—	—
Call · $63 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $63 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$40.10	$42.20	—	—	—	—
Call · $64 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $64 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$41.10	$43.40	—	—	—	—
Call · $65 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.821 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$42.10	$44.20	—	—	—	—
Call · $66 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $66 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$43.10	$45.20	—	—	—	—
Call · $67 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $67 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$44.10	$46.20	—	—	—	—
Call · $68 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $68 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$45.10	$47.20	—	—	—	—
Call · $69 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $69 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$46.10	$48.20	—	—	—	—
Call · $70 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.812 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$47.10	$49.20	—	—	—	—
Call · $71 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.823 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $71 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$48.10	$50.20	—	—	—	—
Call · $72 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.820 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $72 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$49.10	$51.20	—	—	—	—
Call · $73 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.825 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $73 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$50.10	$52.20	—	—	—	—
Call · $74 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $74 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.512 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$51.10	$53.20	—	—	—	—
Call · $75 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $75 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	—	—	—	$0.00	$1.55	—	—	$56.10	$58.20	—	—	—	—
Call · $80 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.516 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$61.10	$63.20	—	—	—	—
Call · $85 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.814 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$66.10	$68.20	—	—	—	—
Call · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.811 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$71.10	$73.20	—	—	—	—
Call · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.805 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.55	$0.75	—	$76.10	$78.20	—	—	—	—
Call · $100 Daily-bar session Aug 7, 2026 Quote as of 2026-09-04 19:59:52.825 UTC Last $0.75 Breakeven $100.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$81.10	$83.20	—	—	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$86.10	$88.20	—	—	—	—
Call · $110 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.822 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—	—	$91.10	$93.20	—	—	—	—
Call · $115 Daily-bar session Unknown Quote as of 2026-09-04 19:59:52.818 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $115 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	5	—	—	$0.00	$1.55	$1.50	—	$96.10	$98.20	—	—	—	—
Call · $120 Daily-bar session Jun 24, 2026 Quote as of 2026-09-04 19:59:52.822 UTC Last $1.50 Breakeven $121.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $120 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:07.513 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

Call · $1 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.629 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $1

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $2 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $2

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.819 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $3 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $3

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $4 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $4

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.819 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $5 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $5

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.820 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $6 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $6

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $7 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $7

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.823 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $8 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:06.769 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $8

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $9 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:06.762 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $9

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $10 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $10

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $11 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $11

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $12 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $12

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $13 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $13

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.823 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $14 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:05.884 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $14

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:55.895 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $15 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.511 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $15

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $16 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:05.631 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $16

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $17 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.819 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $17

Daily-bar session: Aug 3, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $2.62
Breakeven: $14.38
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $18 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.556 UTC
Last: —
Breakeven: —
Implied vol: 140.3%
Delta: 0.839 ≈84% ITM
Gamma: 0.041
Theta: -0.058
Vega: 0.01
Open interest: —
OI effective date: —

Model this call

Put · $18

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:52.823 UTC
Last: $0.55
Breakeven: $17.45
Implied vol: 137.7%
Delta: -0.158 ≈16% ITM
Gamma: 0.041
Theta: -0.054
Vega: 0.01
Open interest: 20
OI effective date: Sep 3, 2026

Model this put

Call · $19 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: 122.2%
Delta: 0.806 ≈81% ITM
Gamma: 0.053
Theta: -0.056
Vega: 0.012
Open interest: —
OI effective date: —

Model this call

Put · $19

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $20 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:52.823 UTC
Last: $7.83
Breakeven: $27.83
Implied vol: 125.6%
Delta: 0.736 ≈74% ITM
Gamma: 0.061
Theta: -0.069
Vega: 0.014
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $20

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:54.562 UTC
Last: $1.00
Breakeven: $19.00
Implied vol: 111.1%
Delta: -0.247 ≈25% ITM
Gamma: 0.067
Theta: -0.057
Vega: 0.013
Open interest: 13
OI effective date: Sep 3, 2026

Model this put

Call · $21 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: —
Breakeven: —
Implied vol: 124.9%
Delta: 0.665 ≈66% ITM
Gamma: 0.069
Theta: -0.076
Vega: 0.016
Open interest: —
OI effective date: —

Model this call

Put · $21

Daily-bar session: Sep 1, 2026
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: $1.80
Breakeven: $19.20
Implied vol: 115.3%
Delta: -0.329 ≈33% ITM
Gamma: 0.074
Theta: -0.067
Vega: 0.015
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $22 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: —
Breakeven: —
Implied vol: 114.9%
Delta: 0.59 ≈59% ITM
Gamma: 0.08
Theta: -0.074
Vega: 0.017
Open interest: —
OI effective date: —

Model this call

Put · $22

Daily-bar session: Aug 28, 2026
Quote as of: 2026-09-04 19:59:52.823 UTC
Last: $2.05
Breakeven: $19.95
Implied vol: 95.5%
Delta: -0.407 ≈41% ITM
Gamma: 0.096
Theta: -0.06
Vega: 0.017
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $23

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:58.556 UTC
Last: $1.50
Breakeven: $24.50
Implied vol: 109.8%
Delta: 0.506 ≈51% ITM
Gamma: 0.085
Theta: -0.073
Vega: 0.017
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $23 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: —
Breakeven: —
Implied vol: 90.9%
Delta: -0.509 ≈51% ITM
Gamma: 0.103
Theta: -0.058
Vega: 0.017
Open interest: —
OI effective date: —

Model this put

Call · $24

Daily-bar session: Sep 4, 2026
Quote as of: 2026-09-04 19:55:05.706 UTC
Last: $1.28
Breakeven: $25.28
Implied vol: 98.2%
Delta: 0.407 ≈41% ITM
Gamma: 0.093
Theta: -0.063
Vega: 0.017
Open interest: 31
OI effective date: Sep 3, 2026

Model this call

Put · $24 In the money

Daily-bar session: Jul 28, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $6.20
Breakeven: $17.80
Implied vol: 91%
Delta: -0.606 ≈61% ITM
Gamma: 0.099
Theta: -0.056
Vega: 0.016
Open interest: —
OI effective date: —

Model this put

Call · $25

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $0.70
Breakeven: $25.70
Implied vol: 123.4%
Delta: 0.374 ≈37% ITM
Gamma: 0.072
Theta: -0.077
Vega: 0.016
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $25 In the money

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.829 UTC
Last: $3.80
Breakeven: $21.20
Implied vol: 83.4%
Delta: -0.715 ≈72% ITM
Gamma: 0.096
Theta: -0.044
Vega: 0.014
Open interest: 17
OI effective date: Sep 3, 2026

Model this put

Call · $26

Daily-bar session: Aug 5, 2026
Quote as of: 2026-09-04 19:59:54.731 UTC
Last: $3.50
Breakeven: $29.50
Implied vol: 129.1%
Delta: 0.324 ≈32% ITM
Gamma: 0.065
Theta: -0.077
Vega: 0.015
Open interest: 4
OI effective date: Sep 3, 2026

Model this call

Put · $26 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: $2.45
Breakeven: $23.55
Implied vol: 77%
Delta: -0.816 ≈82% ITM
Gamma: 0.081
Theta: -0.031
Vega: 0.011
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $27

Daily-bar session: Aug 6, 2026
Quote as of: 2026-09-04 19:59:26.124 UTC
Last: $3.90
Breakeven: $30.90
Implied vol: 99.8%
Delta: 0.196 ≈20% ITM
Gamma: 0.065
Theta: -0.046
Vega: 0.012
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $27 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: —
Breakeven: —
Implied vol: 70.4%
Delta: -0.9 ≈90% ITM
Gamma: 0.059
Theta: -0.018
Vega: 0.008
Open interest: —
OI effective date: —

Model this put

Call · $28

Daily-bar session: Aug 12, 2026
Quote as of: 2026-09-04 19:59:52.817 UTC
Last: $6.30
Breakeven: $34.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 20
OI effective date: Sep 3, 2026

Model this call

Put · $28 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:58.556 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $29

Daily-bar session: Sep 2, 2026
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: $0.40
Breakeven: $29.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 8
OI effective date: Sep 3, 2026

Model this call

Put · $29 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $30

Daily-bar session: Sep 3, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $0.45
Breakeven: $30.45
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this call

Put · $30 In the money

Daily-bar session: Aug 19, 2026
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: $4.50
Breakeven: $25.50
Implied vol: 78%
Delta: -0.968 ≈97% ITM
Gamma: 0.021
Theta: -0.006
Vega: 0.003
Open interest: 7
OI effective date: Sep 3, 2026

Model this put

Call · $31

Daily-bar session: Aug 14, 2026
Quote as of: 2026-09-04 19:59:52.817 UTC
Last: $3.51
Breakeven: $34.51
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 30
OI effective date: Sep 3, 2026

Model this call

Put · $31 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $32

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $32 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $33

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: $3.90
Breakeven: $36.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $33 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $34

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $34 In the money

Daily-bar session: Aug 11, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $7.91
Breakeven: $26.09
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this put

Call · $35

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:37.232 UTC
Last: $3.29
Breakeven: $38.29
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 39
OI effective date: Sep 3, 2026

Model this call

Put · $35 In the money

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:52.810 UTC
Last: $10.10
Breakeven: $24.90
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 6
OI effective date: Sep 3, 2026

Model this put

Call · $36

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:52.817 UTC
Last: $3.00
Breakeven: $39.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $36 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:54.562 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $37

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $37 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.827 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $38

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: $0.05
Breakeven: $38.05
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $38 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $39

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $39 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $40

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: $0.41
Breakeven: $40.41
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 7
OI effective date: Sep 3, 2026

Model this call

Put · $40 In the money

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:58.556 UTC
Last: $9.23
Breakeven: $30.77
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this put

Call · $45

Daily-bar session: Aug 20, 2026
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: $0.20
Breakeven: $45.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 17
OI effective date: Sep 3, 2026

Model this call

Put · $45 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $50

Daily-bar session: Aug 17, 2026
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: $0.83
Breakeven: $50.83
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 2
OI effective date: Sep 3, 2026

Model this call

Put · $50 In the money

Daily-bar session: Aug 21, 2026
Quote as of: 2026-09-04 19:59:52.812 UTC
Last: $23.60
Breakeven: $26.40
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this put

Call · $55

Daily-bar session: Aug 26, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $0.12
Breakeven: $55.12
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $55 In the money

Daily-bar session: Jun 26, 2026
Quote as of: 2026-09-04 19:59:46.640 UTC
Last: $22.00
Breakeven: $33.00
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 18
OI effective date: Sep 3, 2026

Model this put

Call · $60

Daily-bar session: Aug 10, 2026
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: $1.52
Breakeven: $61.52
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 11
OI effective date: Sep 3, 2026

Model this call

Put · $60 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: $20.70
Breakeven: $39.30
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $61

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.820 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $61 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: $21.50
Breakeven: $39.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $62

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $62 In the money

Daily-bar session: Jun 30, 2026
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: $21.80
Breakeven: $40.20
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $63

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $63 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $64

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $64 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $65

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.821 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $65 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $66

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $66 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $67

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $67 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $68

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $68 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $69

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $69 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $70

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.812 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $70 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $71

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.823 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $71 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $72

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.820 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $72 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $73

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $73 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $74

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $74 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.512 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $75

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $75 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $80

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $80 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.516 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $85

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.814 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $85 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $90

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.811 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $90 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $95

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.805 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $95 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $100

Daily-bar session: Aug 7, 2026
Quote as of: 2026-09-04 19:59:52.825 UTC
Last: $0.75
Breakeven: $100.75
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 1
OI effective date: Sep 3, 2026

Model this call

Put · $100 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $105

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $105 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $110

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.822 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $110 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $115

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:59:52.818 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this call

Put · $115 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

Call · $120

Daily-bar session: Jun 24, 2026
Quote as of: 2026-09-04 19:59:52.822 UTC
Last: $1.50
Breakeven: $121.50
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: 5
OI effective date: Sep 3, 2026

Model this call

Put · $120 In the money

Daily-bar session: Unknown
Quote as of: 2026-09-04 19:55:07.513 UTC
Last: —
Breakeven: —
Implied vol: —
Delta: —
Gamma: —
Theta: —
Vega: —
Open interest: —
OI effective date: —

Model this put

SPCL · Defiance Pure Space Daily 2x Strategy ETF ETF

Options Chain

Positioning

Open interest by strike · near the money

Chain